Skip to main content

Novartis Ag ADR (NY: NVS )

101.11 -0.85 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 101.93 101.97 101.00 101.11 932,645 -0.85(-0.83%)
May 22, 2024 101.81 102.04 101.63 101.96 1,051,714 -0.88(-0.86%)
May 21, 2024 102.80 103.13 102.76 102.84 882,061 +0.00(+0.00%)
May 20, 2024 102.70 103.00 102.28 102.84 984,688 +0.27(+0.26%)
May 17, 2024 102.87 102.93 102.50 102.57 781,508 -0.12(-0.12%)
May 16, 2024 102.50 102.77 102.13 102.69 812,091 -0.53(-0.51%)
May 15, 2024 103.25 103.55 102.96 103.22 1,058,353 -0.09(-0.09%)
May 14, 2024 102.77 103.39 102.72 103.31 1,951,103 +1.05(+1.03%)
May 13, 2024 102.44 102.69 102.15 102.26 1,101,805 +0.16(+0.16%)
May 10, 2024 101.13 102.14 101.04 102.10 1,843,452 +1.89(+1.89%)
May 09, 2024 99.72 100.29 99.44 100.21 1,384,525 +0.61(+0.61%)
May 08, 2024 99.65 99.78 99.26 99.60 1,153,275 +0.53(+0.53%)
May 07, 2024 98.60 99.19 98.54 99.07 1,159,733 +1.34(+1.37%)
May 06, 2024 97.50 97.83 97.11 97.73 1,180,808 +0.46(+0.47%)
May 03, 2024 97.75 97.91 97.07 97.27 1,045,674 -0.07(-0.07%)
May 02, 2024 97.21 97.47 96.85 97.34 1,426,052 -0.16(-0.16%)
May 01, 2024 96.97 97.87 96.72 97.50 1,284,177 +0.37(+0.38%)
Apr 30, 2024 97.08 97.82 96.92 97.13 1,630,745 +0.04(+0.04%)
Apr 29, 2024 97.76 97.91 96.86 97.09 2,168,689 -0.35(-0.36%)
Apr 26, 2024 97.76 98.22 97.44 97.44 1,562,845 -1.62(-1.64%)
Apr 25, 2024 98.63 99.24 98.26 99.06 2,421,298 +0.71(+0.72%)
Apr 24, 2024 98.50 98.55 97.41 98.35 2,472,985 +1.07(+1.10%)
Apr 23, 2024 98.74 99.50 97.03 97.28 3,837,428 +2.16(+2.27%)
Apr 22, 2024 94.76 96.03 94.72 95.12 2,447,772 +0.76(+0.81%)
Apr 19, 2024 93.20 94.50 93.15 94.36 2,338,264 +1.79(+1.93%)
Apr 18, 2024 92.85 92.91 92.35 92.57 1,054,610 -0.51(-0.55%)
Apr 17, 2024 93.63 93.78 92.87 93.08 1,168,714 -0.12(-0.13%)
Apr 16, 2024 92.85 93.37 92.64 93.20 1,914,840 -1.21(-1.28%)
Apr 15, 2024 94.20 94.97 94.11 94.41 1,501,027 +0.89(+0.95%)
Apr 12, 2024 94.99 95.05 93.41 93.52 2,099,603 -0.82(-0.87%)
Apr 11, 2024 94.87 94.91 93.75 94.34 1,623,263 -0.04(-0.04%)
Apr 10, 2024 94.57 94.67 94.03 94.38 2,399,152 -1.43(-1.49%)
Apr 09, 2024 95.67 95.90 95.39 95.81 1,375,335 +0.33(+0.35%)
Apr 08, 2024 95.74 96.15 95.25 95.48 1,535,120 -0.31(-0.32%)
Apr 05, 2024 95.30 95.93 95.13 95.79 1,916,901 -1.10(-1.14%)
Apr 04, 2024 97.25 98.20 96.54 96.89 2,544,694 +2.52(+2.67%)
Apr 03, 2024 94.45 94.88 94.17 94.37 1,168,904 -0.04(-0.04%)
Apr 02, 2024 94.64 94.64 93.92 94.41 1,468,622 -1.46(-1.52%)
Apr 01, 2024 96.83 97.06 95.44 95.87 1,258,614 -0.86(-0.89%)
Mar 28, 2024 96.28 97.20 96.15 96.73 1,524,700 +0.85(+0.89%)
Mar 27, 2024 95.50 95.90 95.27 95.88 2,432,087 +0.61(+0.64%)
Mar 26, 2024 95.50 95.56 95.07 95.27 944,216 -0.46(-0.48%)
Mar 25, 2024 96.15 96.29 95.73 95.73 3,641,761 -0.50(-0.52%)
Mar 22, 2024 96.24 96.51 96.08 96.23 657,587 +0.15(+0.16%)
Mar 21, 2024 96.40 96.79 96.04 96.08 943,785 +0.03(+0.03%)
Mar 20, 2024 95.72 96.15 95.25 96.05 935,128 -0.27(-0.28%)
Mar 19, 2024 96.18 96.50 95.90 96.32 1,221,851 +0.40(+0.42%)
Mar 18, 2024 96.95 97.02 95.91 95.92 1,223,210 -1.35(-1.39%)
Mar 15, 2024 98.18 98.32 96.69 97.27 1,541,064 -0.86(-0.88%)
Mar 14, 2024 98.41 98.48 97.82 98.13 834,434 -0.87(-0.88%)
Mar 13, 2024 99.70 99.79 98.86 99.00 916,059 -0.77(-0.77%)
Mar 12, 2024 99.80 100.03 99.33 99.77 1,495,903 -1.60(-1.58%)
Mar 11, 2024 101.05 101.81 100.53 101.37 1,592,175 +0.66(+0.66%)
Mar 08, 2024 100.01 100.87 99.97 100.71 888,459 +0.78(+0.78%)
Mar 07, 2024 100.50 100.63 99.57 99.93 1,497,290 +1.03(+1.04%)
Mar 06, 2024 98.57 99.28 98.52 98.90 1,292,602 +0.52(+0.53%)
Mar 05, 2024 98.57 98.78 97.99 98.38 779,316 +0.13(+0.13%)
Mar 04, 2024 97.75 98.42 97.66 98.25 868,061 -0.09(-0.09%)
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.