Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 76.14 77.10 77.00 3,551,244 +0.89(+1.16%)
Jan 28, 2022 74.94 76.18 74.66 76.12 2,603,550 +0.68(+0.90%)
Jan 27, 2022 75.15 76.13 74.99 75.43 3,375,558 +0.80(+1.07%)
Jan 26, 2022 75.40 75.59 74.35 74.64 3,192,142 -0.27(-0.35%)
Jan 25, 2022 74.47 75.31 73.77 74.90 3,310,204 -0.52(-0.69%)
Jan 24, 2022 74.93 75.43 73.80 75.43 4,388,540 -1.68(-2.18%)
Jan 21, 2022 77.81 78.00 77.00 77.11 3,139,475 -1.03(-1.32%)
Jan 20, 2022 78.78 78.99 78.09 78.14 2,331,823 -0.58(-0.74%)
Jan 19, 2022 78.76 79.14 78.54 78.72 2,307,233 -0.61(-0.77%)
Jan 18, 2022 79.29 79.60 78.86 79.33 2,616,665 -0.89(-1.12%)
Jan 14, 2022 80.23 0 -0.06(-0.08%)
Jan 13, 2022 80.07 80.62 79.85 80.29 2,104,493 +0.74(+0.92%)
Jan 12, 2022 79.05 79.61 79.01 79.55 2,488,703 -0.07(-0.09%)
Jan 11, 2022 79.11 79.70 79.11 79.63 2,374,776 -0.19(-0.23%)
Jan 10, 2022 78.41 79.86 78.38 79.81 3,107,642 +0.68(+0.86%)
Jan 07, 2022 78.42 79.24 78.42 79.13 2,992,371 +0.90(+1.16%)
Jan 06, 2022 78.58 78.70 78.13 78.23 3,203,437 +0.23(+0.30%)
Jan 05, 2022 78.38 78.70 77.94 78.00 2,792,821 +0.50(+0.64%)
Jan 04, 2022 77.99 78.08 77.42 77.50 2,561,886 -0.35(-0.46%)
Jan 03, 2022 77.57 78.00 77.19 77.85 2,959,020 +0.35(+0.46%)
Dec 31, 2021 77.60 77.85 77.49 77.50 1,699,090 +0.01(+0.01%)
Dec 30, 2021 77.87 78.18 77.49 77.49 1,431,235 -0.58(-0.75%)
Dec 29, 2021 77.70 78.14 77.52 78.08 1,876,351 -0.01(-0.01%)
Dec 28, 2021 78.09 78.18 77.89 78.08 2,151,965 +0.46(+0.59%)
Dec 27, 2021 77.25 77.74 77.07 77.62 2,508,328 +0.84(+1.10%)
Dec 23, 2021 76.90 77.22 76.65 76.78 3,598,322 +0.31(+0.41%)
Dec 22, 2021 75.77 76.52 75.59 76.47 2,374,853 +0.28(+0.37%)
Dec 21, 2021 76.05 76.28 75.65 76.19 3,158,433 +0.57(+0.75%)
Dec 20, 2021 75.74 75.92 75.43 75.62 3,640,674 -0.49(-0.64%)
Dec 17, 2021 76.46 76.76 75.85 76.11 6,074,869 -0.15(-0.20%)
Dec 16, 2021 75.80 76.44 75.58 76.26 6,808,398 +4.03(+5.58%)
Dec 15, 2021 71.61 72.36 71.34 72.23 3,852,360 +0.82(+1.15%)
Dec 14, 2021 71.71 72.07 71.33 71.40 4,125,449 -0.23(-0.32%)
Dec 13, 2021 71.54 71.96 71.50 71.63 4,186,730 +0.16(+0.22%)
Dec 10, 2021 71.27 71.78 71.22 71.47 3,092,604 +0.20(+0.29%)
Dec 09, 2021 71.69 71.74 71.01 71.27 2,289,131 -0.82(-1.13%)
Dec 08, 2021 72.22 72.24 71.73 72.09 3,517,941 +0.60(+0.84%)
Dec 07, 2021 71.23 71.65 71.14 71.48 2,141,558 +0.13(+0.19%)
Dec 06, 2021 71.12 71.86 71.04 71.35 2,615,807 +0.47(+0.66%)
Dec 03, 2021 71.43 71.55 70.56 70.88 2,669,200 +0.04(+0.06%)
Dec 02, 2021 70.69 71.15 70.63 70.84 2,523,482 +0.12(+0.16%)
Dec 01, 2021 71.44 71.70 70.71 70.72 2,653,699 +0.11(+0.15%)
Nov 30, 2021 71.10 71.40 71.00 70.61 2,236,260 -0.51(-0.71%)
Nov 29, 2021 71.00 71.44 70.85 71.12 2,775,948 -0.38(-0.53%)
Nov 26, 2021 71.91 71.97 71.35 71.50 1,952,949 -1.07(-1.48%)
Nov 24, 2021 72.49 72.64 72.21 72.57 2,026,234 -0.67(-0.92%)
Nov 23, 2021 72.82 73.34 72.64 73.25 2,603,610 +1.20(+1.66%)
Nov 22, 2021 72.40 72.83 72.01 72.05 2,091,667 -0.30(-0.42%)
Nov 19, 2021 72.91 73.18 72.35 72.35 2,438,059 -0.27(-0.38%)
Nov 18, 2021 72.60 72.74 72.61 72.63 1,795,314 +0.06(+0.09%)
Nov 17, 2021 72.59 72.90 72.49 72.56 2,083,885 -0.01(-0.01%)
Nov 16, 2021 73.18 73.28 72.57 72.57 2,068,018 -0.33(-0.45%)
Nov 15, 2021 73.22 73.41 72.79 72.90 2,576,870 -0.19(-0.25%)
Nov 12, 2021 73.30 73.44 73.09 73.09 1,980,723 -0.31(-0.42%)
Nov 11, 2021 73.46 73.56 73.26 73.40 3,568,917 -0.29(-0.40%)
Nov 10, 2021 74.14 73.69 73.69 2,831,840 +0.07(+0.10%)
Nov 09, 2021 74.15 74.15 73.49 73.62 2,287,514 -0.12(-0.16%)
Nov 08, 2021 73.85 74.12 73.59 73.73 2,517,091 -0.38(-0.51%)
Nov 05, 2021 73.84 74.12 73.48 74.11 2,701,565 -0.04(-0.05%)
Nov 04, 2021 74.02 74.23 73.86 74.15 3,427,728 +0.09(+0.12%)
Nov 03, 2021 73.77 74.27 73.65 74.06 2,843,289 -0.14(-0.19%)
Nov 02, 2021 74.50 74.62 73.82 74.20 2,889,200 -0.27(-0.36%)
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.