Skip to main content

Novartis Ag ADR (NY: NVS )

89.49 -0.35 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 89.34 89.99 89.27 89.49 1,702,043 -0.35(-0.39%)
Jan 26, 2023 90.98 91.08 89.42 89.84 2,675,410 -2.97(-3.20%)
Jan 25, 2023 92.16 92.86 92.14 92.81 2,278,974 +0.79(+0.86%)
Jan 24, 2023 91.69 92.13 87.00 92.02 2,715,633 -0.19(-0.21%)
Jan 23, 2023 91.80 92.51 91.78 92.21 2,409,867 +0.14(+0.15%)
Jan 20, 2023 91.98 92.08 91.29 92.07 1,439,633 -0.16(-0.17%)
Jan 19, 2023 92.07 92.35 92.03 92.23 1,269,766 +0.07(+0.08%)
Jan 18, 2023 93.24 93.25 92.12 92.16 2,165,310 -0.22(-0.24%)
Jan 17, 2023 93.19 93.23 92.29 92.38 2,338,274 +1.32(+1.45%)
Jan 13, 2023 90.70 91.29 90.64 91.06 1,920,265 +0.50(+0.55%)
Jan 12, 2023 90.05 90.86 89.67 90.56 1,835,618 +0.09(+0.10%)
Jan 11, 2023 90.91 90.97 90.17 90.47 2,127,924 +0.03(+0.03%)
Jan 10, 2023 90.23 90.83 89.84 90.44 2,120,145 +0.49(+0.54%)
Jan 09, 2023 92.99 93.23 89.77 89.95 5,149,086 -2.34(-2.54%)
Jan 06, 2023 91.12 92.42 90.77 92.29 1,631,250 +1.49(+1.64%)
Jan 05, 2023 91.06 91.24 90.53 90.80 1,381,514 -1.04(-1.13%)
Jan 04, 2023 93.00 93.04 91.53 91.84 2,125,282 -0.37(-0.40%)
Jan 03, 2023 91.10 92.33 91.06 92.21 2,197,549 +1.49(+1.64%)
Dec 30, 2022 91.59 91.66 90.25 90.72 2,086,786 -0.88(-0.96%)
Dec 29, 2022 91.35 91.90 91.27 91.60 1,489,860 +0.76(+0.84%)
Dec 28, 2022 91.15 91.48 90.64 90.84 1,713,713 -0.29(-0.32%)
Dec 27, 2022 91.42 91.45 90.87 91.13 1,116,213 +0.26(+0.29%)
Dec 23, 2022 90.96 91.01 90.44 90.87 1,196,385 -0.03(-0.03%)
Dec 22, 2022 90.79 90.93 90.30 90.90 1,213,683 +0.00(+0.00%)
Dec 21, 2022 90.44 91.44 90.36 90.90 1,469,317 +0.53(+0.59%)
Dec 20, 2022 90.03 90.58 89.87 90.37 1,577,991 +0.18(+0.20%)
Dec 19, 2022 90.48 90.56 89.74 90.19 1,408,881 -0.29(-0.32%)
Dec 16, 2022 90.46 90.77 90.05 90.48 2,430,070 -0.41(-0.45%)
Dec 15, 2022 91.87 91.94 90.80 90.89 1,551,543 -1.64(-1.77%)
Dec 14, 2022 92.12 93.31 91.61 92.53 2,287,342 +1.32(+1.45%)
Dec 13, 2022 92.04 92.22 91.09 91.21 1,998,982 +0.33(+0.36%)
Dec 12, 2022 90.90 91.00 90.52 90.88 2,375,365 -0.07(-0.08%)
Dec 09, 2022 91.80 92.09 90.92 90.95 1,446,237 -0.63(-0.69%)
Dec 08, 2022 90.66 91.65 90.45 91.58 1,401,172 -0.15(-0.16%)
Dec 07, 2022 91.68 92.02 91.16 91.73 1,801,473 +0.99(+1.09%)
Dec 06, 2022 90.99 91.23 90.22 90.74 2,090,829 -0.22(-0.24%)
Dec 05, 2022 90.83 91.34 90.64 90.96 1,863,736 +0.97(+1.08%)
Dec 02, 2022 88.85 90.13 88.68 89.99 1,913,416 +0.17(+0.19%)
Dec 01, 2022 89.72 89.95 89.46 89.82 1,477,360 +0.26(+0.29%)
Nov 30, 2022 88.43 89.64 87.62 89.56 2,870,127 +2.20(+2.52%)
Nov 29, 2022 87.75 88.01 87.28 87.36 1,403,833 -0.32(-0.36%)
Nov 28, 2022 87.96 88.36 87.56 87.68 1,031,065 -0.03(-0.03%)
Nov 25, 2022 86.91 87.80 86.85 87.71 971,323 +0.42(+0.48%)
Nov 23, 2022 87.40 87.64 86.69 87.29 1,183,981 -0.41(-0.47%)
Nov 22, 2022 87.46 87.82 87.22 87.70 1,760,093 +0.91(+1.05%)
Nov 21, 2022 86.33 87.09 86.00 86.79 2,226,532 +1.09(+1.27%)
Nov 18, 2022 84.82 85.82 84.70 85.70 2,258,671 +2.24(+2.68%)
Nov 17, 2022 82.25 83.60 82.24 83.46 2,217,515 -0.09(-0.11%)
Nov 16, 2022 84.08 84.40 83.33 83.55 2,225,180 -0.28(-0.33%)
Nov 15, 2022 84.09 84.52 83.20 83.83 2,833,491 +0.38(+0.46%)
Nov 14, 2022 83.43 84.02 83.30 83.45 2,862,500 -0.57(-0.68%)
Nov 11, 2022 84.37 84.45 83.31 84.02 2,854,576 -1.11(-1.30%)
Nov 10, 2022 85.30 85.67 84.48 85.13 2,503,452 +2.16(+2.60%)
Nov 09, 2022 82.52 83.53 82.42 82.97 2,646,067 +1.14(+1.39%)
Nov 08, 2022 81.37 82.25 81.26 81.83 2,172,293 +0.02(+0.02%)
Nov 07, 2022 81.09 82.00 80.92 81.81 1,608,689 +0.09(+0.11%)
Nov 04, 2022 81.29 81.80 80.75 81.72 1,928,686 +1.34(+1.67%)
Nov 03, 2022 79.93 80.59 79.75 80.38 2,179,093 -0.21(-0.26%)
Nov 02, 2022 81.57 82.07 80.59 80.59 2,373,948 -0.47(-0.58%)
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.