Skip to main content

Novartis Ag ADR (NY: NVS )

96.22 +0.34 (+0.35%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 56.34 56.64 56.30 56.42 2,466,942 +0.86(+1.54%)
May 30, 2017 55.49 55.83 55.47 55.56 1,935,455 -0.07(-0.12%)
May 26, 2017 55.79 55.90 55.59 55.63 2,515,320 -0.50(-0.89%)
May 25, 2017 56.16 56.27 56.04 56.13 1,373,528 -0.03(-0.06%)
May 24, 2017 56.03 56.25 55.80 56.16 3,237,310 +0.23(+0.42%)
May 23, 2017 55.97 56.18 55.81 55.93 3,594,203 -0.16(-0.28%)
May 22, 2017 56.20 56.43 55.95 56.09 8,526,067 +0.60(+1.08%)
May 19, 2017 55.64 55.77 55.43 55.49 6,616,692 +0.23(+0.42%)
May 18, 2017 55.63 54.89 55.25 9,856,817 +0.15(+0.28%)
May 17, 2017 55.79 56.20 55.07 55.10 6,410,347 -0.69(-1.24%)
May 16, 2017 56.53 56.53 55.59 55.79 6,638,263 +0.19(+0.35%)
May 15, 2017 55.45 55.73 55.43 55.60 3,164,424 +0.07(+0.12%)
May 12, 2017 55.26 55.70 55.17 55.53 4,595,768 +1.21(+2.24%)
May 11, 2017 54.00 54.40 54.00 54.31 2,586,085 -0.08(-0.14%)
May 10, 2017 54.36 54.42 54.06 54.39 2,271,006 +0.21(+0.39%)
May 09, 2017 54.20 54.42 54.02 54.17 5,176,780 +0.43(+0.80%)
May 08, 2017 53.97 54.00 53.68 53.75 2,962,959 +0.06(+0.10%)
May 05, 2017 53.74 53.77 53.48 53.69 2,026,410 +0.01(+0.01%)
May 04, 2017 53.50 53.68 53.39 53.68 2,427,413 +0.15(+0.28%)
May 03, 2017 53.70 53.70 53.28 53.53 2,807,286 -0.24(-0.45%)
May 02, 2017 53.53 53.78 53.41 53.77 2,747,493 +0.65(+1.22%)
May 01, 2017 53.12 53.28 53.06 53.13 1,799,846 -0.02(-0.04%)
Apr 28, 2017 52.88 53.15 52.85 53.15 2,568,373 -0.02(-0.04%)
Apr 27, 2017 53.15 53.48 53.12 53.17 5,433,550 +0.49(+0.93%)
Apr 26, 2017 52.19 52.88 52.17 52.68 2,688,667 +0.08(+0.14%)
Apr 25, 2017 52.64 52.83 52.30 52.60 5,175,380 +1.12(+2.18%)
Apr 24, 2017 51.35 51.50 51.10 51.48 4,317,885 +0.83(+1.65%)
Apr 21, 2017 50.83 50.94 50.58 50.64 3,371,700 -0.15(-0.30%)
Apr 20, 2017 50.98 50.99 50.67 50.79 5,710,613 +0.61(+1.21%)
Apr 19, 2017 50.35 50.54 50.14 50.19 2,051,402 -0.13(-0.26%)
Apr 18, 2017 50.49 50.50 50.17 50.32 3,427,889 -0.28(-0.55%)
Apr 17, 2017 50.42 50.72 50.37 50.59 1,906,335 +0.12(+0.25%)
Apr 13, 2017 50.71 50.84 50.45 50.47 3,306,714 -0.59(-1.16%)
Apr 12, 2017 51.08 51.19 50.89 51.06 1,910,682 +0.03(+0.07%)
Apr 11, 2017 51.11 51.15 50.83 51.03 2,421,134 +0.31(+0.61%)
Apr 10, 2017 50.93 50.96 50.72 50.72 3,457,901 -0.14(-0.28%)
Apr 07, 2017 50.82 51.08 50.77 50.86 1,701,952 +0.01(+0.01%)
Apr 06, 2017 51.12 51.15 50.81 50.86 2,179,402 -0.04(-0.08%)
Apr 05, 2017 51.21 51.50 50.88 50.90 3,844,417 -0.69(-1.34%)
Apr 04, 2017 51.30 51.70 51.24 51.59 2,671,472 +0.26(+0.50%)
Apr 03, 2017 51.37 51.51 51.11 51.33 2,042,659 +0.09(+0.18%)
Mar 31, 2017 51.49 51.50 51.23 51.24 2,197,335 -0.34(-0.66%)
Mar 30, 2017 51.77 51.97 51.53 51.58 2,661,183 -0.06(-0.12%)
Mar 29, 2017 51.65 51.82 51.62 51.64 2,642,128 +0.01(+0.03%)
Mar 28, 2017 51.88 51.95 51.63 51.63 2,803,254 -0.19(-0.36%)
Mar 27, 2017 51.61 51.97 51.59 51.81 2,723,162 +0.50(+0.98%)
Mar 24, 2017 51.24 51.39 51.10 51.31 2,373,301 -0.04(-0.08%)
Mar 23, 2017 51.37 51.67 51.29 51.35 3,090,897 +0.17(+0.32%)
Mar 22, 2017 51.33 51.35 51.02 51.19 4,742,599 -0.14(-0.27%)
Mar 21, 2017 52.36 52.40 51.26 51.33 5,426,900 -0.89(-1.70%)
Mar 20, 2017 52.43 52.55 52.22 52.22 2,083,826 +0.09(+0.17%)
Mar 17, 2017 52.26 52.42 52.13 52.13 2,548,625 -0.08(-0.16%)
Mar 16, 2017 52.06 52.24 51.97 52.21 3,035,692 +0.07(+0.13%)
Mar 15, 2017 51.57 52.17 51.46 52.14 5,458,350 +0.35(+0.68%)
Mar 14, 2017 51.72 51.95 51.68 51.79 5,181,243 -0.38(-0.73%)
Mar 13, 2017 52.19 52.26 51.88 52.17 3,293,423 +0.01(+0.01%)
Mar 10, 2017 51.90 52.24 51.76 52.16 4,362,535 +0.34(+0.65%)
Mar 09, 2017 51.36 51.88 51.33 51.82 4,517,890 +0.59(+1.14%)
Mar 08, 2017 51.12 51.45 51.10 51.24 5,064,380 -0.08(-0.15%)
Mar 07, 2017 50.89 51.44 50.79 51.31 6,108,211 -0.81(-1.56%)
Mar 06, 2017 52.24 52.30 52.00 52.13 2,812,984 -0.26(-0.49%)
Mar 03, 2017 51.97 52.47 51.93 52.38 4,661,900 +0.75(+1.46%)
Mar 02, 2017 51.37 51.90 51.34 51.63 8,974,535 -0.62(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.