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 (%)
May 29, 2009 20.58 20.68 20.42 20.61 2,781,999 +0.21(+1.01%)
May 28, 2009 20.43 20.52 20.28 20.41 1,912,541 -0.19(-0.90%)
May 27, 2009 20.85 20.86 20.56 20.59 1,708,265 -0.21(-0.99%)
May 26, 2009 20.53 20.89 20.51 20.80 1,572,097 +0.15(+0.75%)
May 22, 2009 20.70 20.82 20.60 20.64 1,553,815 -0.09(-0.42%)
May 21, 2009 20.33 20.78 20.33 20.73 2,650,319 +0.00(+0.00%)
May 20, 2009 20.71 20.91 20.71 20.73 2,280,259 +0.18(+0.85%)
May 19, 2009 20.47 20.63 20.38 20.56 2,296,398 +0.12(+0.60%)
May 18, 2009 20.36 20.46 20.15 20.43 2,893,742 +0.23(+1.12%)
May 15, 2009 20.36 20.56 20.07 20.21 3,530,369 -0.45(-2.19%)
May 14, 2009 20.70 20.74 20.60 20.66 4,111,541 +0.15(+0.73%)
May 13, 2009 20.60 20.75 20.44 20.51 4,817,552 +0.62(+3.11%)
May 12, 2009 20.07 20.17 19.81 19.89 6,409,182 +0.36(+1.82%)
May 11, 2009 19.44 19.60 19.41 19.54 2,926,451 -0.22(-1.12%)
May 08, 2009 19.55 19.79 19.40 19.76 11,513,434 +0.04(+0.18%)
May 07, 2009 19.68 19.87 19.58 19.72 3,207,733 -0.16(-0.80%)
May 06, 2009 19.93 19.93 19.67 19.88 5,338,092 +0.47(+2.41%)
May 05, 2009 19.43 19.50 19.28 19.41 2,890,168 -0.46(-2.31%)
May 04, 2009 19.46 19.91 19.44 19.87 3,029,320 +0.36(+1.85%)
May 01, 2009 19.55 19.62 19.42 19.51 2,712,438 -0.02(-0.08%)
Apr 30, 2009 19.89 19.91 19.46 19.53 5,491,723 -0.02(-0.08%)
Apr 29, 2009 19.21 19.65 19.19 19.54 6,430,955 +0.44(+2.32%)
Apr 28, 2009 18.95 19.19 18.93 19.10 4,424,686 +0.31(+1.67%)
Apr 27, 2009 18.88 19.04 18.70 18.79 5,591,034 -0.20(-1.03%)
Apr 24, 2009 19.16 19.21 18.93 18.98 4,510,593 +0.04(+0.19%)
Apr 23, 2009 18.61 19.01 18.48 18.95 4,064,412 +0.70(+3.84%)
Apr 22, 2009 18.37 18.45 18.14 18.24 3,925,862 -0.10(-0.56%)
Apr 21, 2009 18.18 18.39 18.13 18.35 6,196,511 -0.02(-0.08%)
Apr 20, 2009 18.56 18.58 18.32 18.36 2,423,625 -0.45(-2.38%)
Apr 17, 2009 19.11 19.24 18.70 18.81 2,936,274 -0.40(-2.09%)
Apr 16, 2009 19.07 19.27 18.98 19.21 2,445,138 +0.13(+0.70%)
Apr 15, 2009 18.85 19.17 18.85 19.08 2,804,651 +0.01(+0.03%)
Apr 14, 2009 18.92 19.11 18.85 19.07 4,188,044 -0.20(-1.02%)
Apr 13, 2009 19.00 19.37 19.00 19.27 2,342,494 +0.24(+1.27%)
Apr 09, 2009 18.93 19.04 18.79 19.03 3,865,041 -0.17(-0.89%)
Apr 08, 2009 19.08 19.31 19.02 19.20 2,317,539 -0.02(-0.11%)
Apr 07, 2009 19.47 19.47 19.16 19.22 2,589,048 +0.05(+0.27%)
Apr 06, 2009 19.11 19.32 18.96 19.17 2,780,614 -0.15(-0.80%)
Apr 03, 2009 19.40 19.45 19.17 19.32 3,779,505 -0.42(-2.14%)
Apr 02, 2009 20.15 20.19 19.66 19.74 5,417,214 +0.08(+0.39%)
Apr 01, 2009 19.26 19.72 19.15 19.67 2,718,086 +0.18(+0.93%)
Mar 31, 2009 19.36 19.67 19.15 19.49 2,887,003 +0.66(+3.50%)
Mar 30, 2009 18.79 18.87 18.62 18.83 2,424,190 -1.18(-5.90%)
Mar 26, 2009 19.77 20.03 19.58 20.01 4,022,485 +0.16(+0.83%)
Mar 25, 2009 19.56 19.98 19.49 19.84 2,859,748 +0.35(+1.77%)
Mar 24, 2009 19.59 19.77 19.48 19.50 3,160,236 -0.31(-1.59%)
Mar 23, 2009 19.53 19.82 19.53 19.81 3,090,845 +0.41(+2.12%)
Mar 20, 2009 19.72 19.77 19.27 19.40 2,046,547 -0.16(-0.81%)
Mar 19, 2009 19.68 19.68 19.38 19.56 5,333,491 -0.01(-0.03%)
Mar 18, 2009 19.38 19.78 19.01 19.56 4,726,655 +0.33(+1.71%)
Mar 17, 2009 18.92 19.23 18.81 19.23 4,719,625 +0.50(+2.70%)
Mar 16, 2009 18.89 19.02 18.67 18.73 3,476,706 +0.37(+1.99%)
Mar 13, 2009 17.96 18.46 17.91 18.36 0 +0.30(+1.65%)
Mar 12, 2009 17.93 18.11 17.71 18.06 4,938,911 +0.56(+3.18%)
Mar 11, 2009 17.93 17.98 17.42 17.51 4,795,408 -0.37(-2.05%)
Mar 10, 2009 17.67 17.96 17.63 17.87 6,075,336 +0.09(+0.49%)
Mar 09, 2009 17.99 18.11 17.66 17.79 7,677,566 -0.11(-0.60%)
Mar 06, 2009 18.24 18.29 17.60 17.89 0 +0.20(+1.11%)
Mar 05, 2009 18.00 18.16 17.69 17.70 4,984,202 +0.04(+0.23%)
Mar 04, 2009 17.23 17.86 17.17 17.66 4,755,425 -0.19(-1.04%)
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.