Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.34 78.49 77.56 77.81 2,510,747 -1.16(-1.47%)
Jan 30, 2020 78.72 78.97 78.25 78.97 2,246,822 +0.15(+0.19%)
Jan 29, 2020 79.23 79.67 78.74 78.82 3,834,171 +0.16(+0.21%)
Jan 28, 2020 77.79 78.81 77.71 78.66 2,966,305 +1.51(+1.96%)
Jan 27, 2020 76.61 77.42 76.53 77.14 1,712,702 -0.14(-0.18%)
Jan 24, 2020 78.19 78.39 77.10 77.28 6,772,010 -0.86(-1.11%)
Jan 23, 2020 78.29 78.35 77.76 78.15 2,578,438 -0.24(-0.30%)
Jan 22, 2020 78.62 78.62 77.97 78.39 3,355,993 +0.02(+0.02%)
Jan 21, 2020 78.74 79.01 78.36 78.37 3,178,288 -0.61(-0.77%)
Jan 17, 2020 78.81 79.09 78.54 78.98 2,252,640 +0.68(+0.87%)
Jan 16, 2020 78.27 78.31 77.99 78.30 1,750,440 +0.41(+0.53%)
Jan 15, 2020 78.07 78.30 77.85 77.88 1,878,584 +0.18(+0.23%)
Jan 14, 2020 77.46 77.79 77.37 77.70 1,316,667 +0.55(+0.71%)
Jan 13, 2020 77.32 77.37 76.95 77.15 1,922,387 -0.12(-0.16%)
Jan 10, 2020 77.77 77.79 77.22 77.28 2,073,240 -0.75(-0.96%)
Jan 09, 2020 78.10 78.33 77.90 78.02 933,106 +0.24(+0.31%)
Jan 08, 2020 77.79 78.11 77.68 77.79 1,192,859 +0.00(+0.00%)
Jan 07, 2020 78.29 78.29 77.74 77.79 1,401,200 -0.78(-1.00%)
Jan 06, 2020 77.94 78.57 77.92 78.57 1,806,928 +0.53(+0.68%)
Jan 03, 2020 77.48 78.44 77.47 78.04 1,290,172 -0.13(-0.17%)
Jan 02, 2020 77.96 78.60 77.80 78.17 1,473,282 +0.21(+0.27%)
Dec 31, 2019 77.89 77.97 77.55 77.96 1,240,251 +0.12(+0.15%)
Dec 30, 2019 78.63 78.65 77.77 77.84 1,073,632 -0.68(-0.86%)
Dec 27, 2019 78.67 78.76 78.36 78.52 1,316,287 +0.46(+0.59%)
Dec 26, 2019 78.21 78.26 77.92 78.06 887,170 -0.01(-0.01%)
Dec 24, 2019 77.97 78.14 77.83 78.07 526,539 -0.04(-0.05%)
Dec 23, 2019 78.22 78.27 77.97 78.11 1,973,410 +0.48(+0.62%)
Dec 20, 2019 77.60 77.84 77.45 77.63 2,031,700 +0.02(+0.02%)
Dec 19, 2019 77.61 77.69 77.37 77.61 2,009,234 +0.84(+1.09%)
Dec 18, 2019 77.43 77.54 76.62 76.77 1,723,150 -0.30(-0.38%)
Dec 17, 2019 77.23 77.26 76.91 77.07 1,585,463 +0.44(+0.58%)
Dec 16, 2019 76.53 76.86 76.46 76.62 2,758,427 +0.07(+0.09%)
Dec 13, 2019 76.34 76.77 76.28 76.56 1,658,203 -0.06(-0.08%)
Dec 12, 2019 76.35 76.70 76.12 76.62 1,672,834 +0.02(+0.02%)
Dec 11, 2019 76.09 76.69 76.09 76.60 3,658,838 +0.20(+0.26%)
Dec 10, 2019 75.97 76.45 75.97 76.40 2,067,933 +0.22(+0.29%)
Dec 09, 2019 75.82 76.39 75.80 76.18 2,901,977 +0.38(+0.50%)
Dec 06, 2019 76.00 76.12 75.75 75.80 1,155,592 +0.35(+0.47%)
Dec 05, 2019 75.72 75.72 75.31 75.45 1,508,406 +0.07(+0.09%)
Dec 04, 2019 75.15 75.48 74.91 75.38 1,635,131 +0.44(+0.59%)
Dec 03, 2019 74.45 74.96 74.37 74.94 2,162,554 -0.34(-0.45%)
Dec 02, 2019 75.49 75.49 74.92 75.27 2,124,722 -0.72(-0.94%)
Nov 29, 2019 75.76 76.06 75.74 75.99 1,608,889 +0.09(+0.12%)
Nov 27, 2019 75.81 76.11 75.78 75.90 1,666,220 +0.06(+0.08%)
Nov 26, 2019 75.37 75.91 75.37 75.84 2,583,818 +0.68(+0.90%)
Nov 25, 2019 74.34 75.27 74.27 75.17 3,753,789 +0.68(+0.91%)
Nov 22, 2019 74.88 74.96 74.28 74.49 1,102,756 -0.04(-0.06%)
Nov 21, 2019 74.16 74.71 73.99 74.53 1,795,476 +0.00(+0.00%)
Nov 20, 2019 74.33 74.67 74.29 74.53 1,591,440 +0.11(+0.14%)
Nov 19, 2019 74.01 74.46 73.71 74.43 3,436,464 +0.06(+0.08%)
Nov 18, 2019 74.25 74.55 74.10 74.37 1,259,311 +0.24(+0.32%)
Nov 15, 2019 73.60 74.28 73.58 74.13 1,412,606 +0.44(+0.59%)
Nov 14, 2019 73.55 73.81 73.41 73.69 930,354 -0.29(-0.39%)
Nov 13, 2019 73.83 74.06 73.71 73.98 1,038,524 +0.47(+0.64%)
Nov 12, 2019 73.49 73.76 73.43 73.51 981,213 +0.54(+0.74%)
Nov 11, 2019 72.86 73.21 72.76 72.97 1,077,611 +0.21(+0.29%)
Nov 08, 2019 72.29 72.83 72.13 72.76 1,667,677 +1.14(+1.59%)
Nov 07, 2019 71.75 71.84 71.46 71.62 1,440,865 -0.39(-0.54%)
Nov 06, 2019 71.56 72.22 71.55 72.01 5,114,947 +0.47(+0.66%)
Nov 05, 2019 71.96 72.06 71.50 71.54 2,870,600 -0.86(-1.18%)
Nov 04, 2019 73.25 73.27 72.39 72.39 1,522,273 +0.25(+0.34%)
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.