Skip to main content

Novartis Ag ADR (NY: NVS )

115.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.42 70.57 70.14 70.39 2,452,244 -0.13(-0.19%)
May 30, 2019 70.51 70.88 70.20 70.53 2,148,655 -0.01(-0.01%)
May 29, 2019 71.33 71.36 70.47 70.53 4,400,243 -0.91(-1.28%)
May 28, 2019 72.10 72.35 71.42 71.45 2,592,632 -0.49(-0.69%)
May 24, 2019 71.09 72.70 70.95 71.94 5,722,513 +2.53(+3.65%)
May 23, 2019 69.25 69.49 68.99 69.41 2,517,365 +0.44(+0.63%)
May 22, 2019 68.04 69.10 67.93 68.97 2,864,283 +1.25(+1.84%)
May 21, 2019 67.84 68.16 67.58 67.72 2,618,518 +0.31(+0.46%)
May 20, 2019 67.71 67.82 67.14 67.41 3,493,225 -0.57(-0.83%)
May 17, 2019 68.22 68.49 67.98 67.98 1,902,354 +0.21(+0.30%)
May 16, 2019 67.90 68.26 67.71 67.77 1,586,376 +0.74(+1.10%)
May 15, 2019 66.29 67.25 66.25 67.03 1,253,357 +0.67(+1.02%)
May 14, 2019 66.13 66.73 66.10 66.36 1,316,348 +0.18(+0.27%)
May 13, 2019 65.91 66.33 65.78 66.18 2,860,237 -1.13(-1.67%)
May 10, 2019 67.14 67.42 66.62 67.30 2,490,445 +0.74(+1.11%)
May 09, 2019 66.69 66.81 66.21 66.56 2,769,412 -0.73(-1.09%)
May 08, 2019 66.95 67.56 66.75 67.30 1,442,120 +0.66(+0.99%)
May 07, 2019 67.45 67.53 66.35 66.64 1,645,113 -1.40(-2.05%)
May 06, 2019 67.44 68.25 67.42 68.04 1,368,263 +0.13(+0.19%)
May 03, 2019 67.94 67.99 67.54 67.90 1,614,756 +0.56(+0.83%)
May 02, 2019 67.32 67.53 66.93 67.34 1,755,165 +0.02(+0.02%)
May 01, 2019 67.48 68.06 67.19 67.33 1,391,425 -0.26(-0.39%)
Apr 30, 2019 67.31 67.85 67.02 67.59 2,492,753 +0.90(+1.36%)
Apr 29, 2019 66.56 66.75 66.44 66.69 1,874,960 -0.13(-0.20%)
Apr 26, 2019 66.46 66.88 66.24 66.82 3,264,915 +0.57(+0.86%)
Apr 25, 2019 65.35 66.41 65.22 66.25 4,341,780 +2.29(+3.57%)
Apr 24, 2019 64.51 64.81 63.92 63.97 5,642,862 +1.58(+2.53%)
Apr 23, 2019 62.30 63.03 62.12 62.39 10,735,119 +0.41(+0.66%)
Apr 22, 2019 62.14 62.47 61.62 61.98 9,966,073 -0.83(-1.32%)
Apr 18, 2019 63.50 63.58 62.44 62.81 6,148,313 -0.73(-1.15%)
Apr 17, 2019 64.93 64.93 63.47 63.54 5,726,855 -1.68(-2.57%)
Apr 16, 2019 66.35 66.43 65.15 65.22 3,626,520 -1.33(-2.00%)
Apr 15, 2019 66.49 66.69 66.21 66.55 3,128,021 +0.59(+0.90%)
Apr 12, 2019 66.21 66.53 65.86 65.96 5,409,367 -1.34(-1.99%)
Apr 11, 2019 67.62 67.67 67.12 67.30 3,490,759 -0.05(-0.07%)
Apr 10, 2019 67.53 67.58 67.11 67.34 4,984,682 -1.22(-1.77%)
Apr 09, 2019 69.67 69.93 68.44 68.56 8,326,760 -1.36(-1.94%)
Apr 08, 2019 69.96 69.96 69.47 69.92 3,628,371 +0.69(+1.00%)
Apr 05, 2019 69.26 69.63 69.07 69.23 3,168,316 -0.17(-0.24%)
Apr 04, 2019 69.34 69.44 68.87 69.40 4,033,732 -0.55(-0.78%)
Apr 03, 2019 69.49 70.00 69.35 69.94 4,170,420 +0.06(+0.08%)
Apr 02, 2019 69.84 69.99 69.74 69.88 2,181,128 -0.61(-0.87%)
Apr 01, 2019 70.94 70.94 70.45 70.49 2,078,254 -0.32(-0.45%)
Mar 29, 2019 70.35 70.94 70.17 70.81 2,367,819 +0.38(+0.53%)
Mar 28, 2019 70.34 70.56 70.21 70.44 1,960,193 +0.38(+0.55%)
Mar 27, 2019 70.08 70.35 69.60 70.05 5,015,467 +0.07(+0.09%)
Mar 26, 2019 69.71 70.07 69.58 69.99 5,622,690 +1.26(+1.83%)
Mar 25, 2019 68.92 68.98 68.42 68.73 1,851,436 -0.08(-0.12%)
Mar 22, 2019 68.73 69.08 68.68 68.81 3,819,602 -0.18(-0.26%)
Mar 21, 2019 68.82 69.12 68.76 68.98 5,065,291 +0.13(+0.19%)
Mar 20, 2019 68.51 69.15 68.34 68.85 2,052,766 +0.36(+0.53%)
Mar 19, 2019 68.96 69.01 68.42 68.49 3,456,853 -0.13(-0.19%)
Mar 18, 2019 68.65 68.66 68.28 68.62 2,950,698 -0.09(-0.13%)
Mar 15, 2019 68.12 68.96 67.98 68.71 3,606,308 +0.94(+1.38%)
Mar 14, 2019 67.39 68.06 67.29 67.78 2,194,675 +0.29(+0.43%)
Mar 13, 2019 66.72 67.53 66.72 67.49 3,367,881 +1.15(+1.73%)
Mar 12, 2019 66.30 66.64 66.25 66.34 2,471,796 +0.00(+0.00%)
Mar 11, 2019 65.97 66.55 65.96 66.34 1,665,328 +0.29(+0.43%)
Mar 08, 2019 65.71 66.09 65.50 66.05 2,213,992 +0.18(+0.28%)
Mar 07, 2019 66.17 66.24 65.78 65.87 2,217,434 -0.28(-0.42%)
Mar 06, 2019 66.31 66.32 65.81 66.15 1,637,268 +0.01(+0.01%)
Mar 05, 2019 65.40 66.37 65.39 66.14 5,013,155 +0.40(+0.60%)
Mar 04, 2019 65.71 65.76 65.37 65.74 1,904,141 +0.31(+0.48%)
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.