Skip to main content

Novartis Ag ADR (NY: NVS )

116.08 +0.38 (+0.33%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 67.54 67.84 66.35 66.65 3,312,338 -0.99(-1.46%)
May 28, 2015 67.40 67.69 67.15 67.64 1,020,749 +0.47(+0.70%)
May 27, 2015 66.72 67.30 66.67 67.17 1,231,637 +1.12(+1.69%)
May 26, 2015 66.89 66.90 66.03 66.06 1,764,829 -1.32(-1.96%)
May 22, 2015 67.44 67.38 67.38 67.38 951,112 -0.61(-0.90%)
May 21, 2015 67.80 68.19 67.64 67.99 2,178,507 +0.84(+1.25%)
May 20, 2015 66.95 67.33 66.86 67.15 1,517,421 -0.19(-0.29%)
May 19, 2015 67.41 67.66 67.29 67.35 1,162,666 -0.17(-0.25%)
May 18, 2015 67.71 67.83 67.33 67.52 1,728,306 +0.20(+0.30%)
May 15, 2015 67.00 67.44 66.81 67.31 1,774,920 -0.10(-0.14%)
May 14, 2015 67.58 67.61 67.14 67.41 1,500,315 +0.80(+1.20%)
May 13, 2015 66.74 67.03 66.54 66.61 1,455,462 +0.18(+0.26%)
May 12, 2015 66.33 66.67 66.14 66.44 1,743,310 -0.01(-0.02%)
May 11, 2015 66.12 66.83 66.11 66.45 1,496,352 -0.32(-0.49%)
May 08, 2015 66.63 67.15 66.62 66.78 1,386,348 +0.88(+1.33%)
May 07, 2015 66.04 66.25 65.81 65.90 1,722,497 -0.04(-0.06%)
May 06, 2015 66.22 66.71 65.68 65.94 1,938,742 -0.35(-0.53%)
May 05, 2015 67.61 67.65 66.20 66.29 2,008,965 -0.93(-1.39%)
May 04, 2015 67.00 67.31 66.91 67.22 2,014,594 +0.17(+0.25%)
May 01, 2015 66.24 67.15 66.24 67.06 1,549,250 +1.01(+1.52%)
Apr 30, 2015 66.46 66.95 65.95 66.05 2,006,581 -0.61(-0.91%)
Apr 29, 2015 67.12 68.10 66.57 66.66 2,677,867 -0.78(-1.16%)
Apr 28, 2015 67.09 67.80 66.76 67.44 1,810,951 +0.03(+0.04%)
Apr 27, 2015 68.12 68.45 67.39 67.42 2,194,812 -0.24(-0.35%)
Apr 24, 2015 67.82 67.98 67.44 67.66 1,265,416 -0.79(-1.16%)
Apr 23, 2015 68.19 68.66 67.55 68.45 2,596,260 +1.33(+1.98%)
Apr 22, 2015 67.07 67.35 66.94 67.12 2,195,524 -0.40(-0.60%)
Apr 21, 2015 67.67 67.91 67.46 67.52 2,376,605 +1.19(+1.79%)
Apr 20, 2015 66.48 66.73 66.24 66.34 1,904,250 -0.14(-0.21%)
Apr 17, 2015 66.58 66.71 66.10 66.48 1,917,870 -0.55(-0.82%)
Apr 16, 2015 66.82 67.31 66.71 67.03 1,447,855 +0.06(+0.09%)
Apr 15, 2015 67.06 67.17 66.58 66.97 1,727,255 -0.01(-0.02%)
Apr 14, 2015 66.76 67.15 66.67 66.98 1,529,572 +0.58(+0.88%)
Apr 13, 2015 66.61 66.85 66.28 66.40 2,826,447 -0.80(-1.20%)
Apr 10, 2015 67.04 67.35 66.91 67.20 3,433,610 +0.66(+0.98%)
Apr 09, 2015 66.57 66.63 66.22 66.55 2,138,098 +0.73(+1.11%)
Apr 08, 2015 66.12 66.20 65.50 65.82 2,015,165 +0.08(+0.12%)
Apr 07, 2015 66.04 66.43 65.64 65.74 1,763,496 +0.69(+1.07%)
Apr 06, 2015 64.71 65.23 64.58 65.04 1,091,301 +0.30(+0.47%)
Apr 02, 2015 65.08 64.74 64.74 64.74 1,659,476 -0.05(-0.08%)
Apr 01, 2015 64.90 64.96 64.18 64.79 2,166,163 +0.81(+1.27%)
Mar 31, 2015 64.12 64.69 63.98 63.98 2,719,476 -1.75(-2.67%)
Mar 30, 2015 65.13 65.89 65.10 65.73 1,728,216 +0.59(+0.91%)
Mar 27, 2015 64.82 65.27 64.78 65.14 1,746,577 +0.55(+0.84%)
Mar 26, 2015 64.87 64.88 64.27 64.60 1,516,909 -0.52(-0.80%)
Mar 25, 2015 66.39 66.52 65.08 65.12 2,002,216 -0.99(-1.50%)
Mar 24, 2015 66.74 66.88 66.09 66.11 2,265,285 -0.30(-0.46%)
Mar 23, 2015 66.38 66.76 66.11 66.41 2,447,809 +0.44(+0.67%)
Mar 20, 2015 66.18 66.35 65.69 65.97 3,256,014 +1.17(+1.81%)
Mar 19, 2015 64.46 64.99 64.46 64.80 1,476,379 -0.34(-0.53%)
Mar 18, 2015 63.76 65.21 63.66 65.14 2,826,828 +1.82(+2.87%)
Mar 17, 2015 63.30 63.52 62.97 63.32 1,780,724 -0.18(-0.29%)
Mar 16, 2015 63.12 63.78 63.09 63.51 2,070,031 +0.55(+0.87%)
Mar 13, 2015 62.53 63.01 62.38 62.96 3,410,860 +0.00(+0.00%)
Mar 12, 2015 62.69 63.01 62.43 62.96 3,963,724 +0.54(+0.87%)
Mar 11, 2015 62.33 62.64 62.12 62.42 3,091,683 +0.00(+0.00%)
Mar 10, 2015 62.61 62.75 62.16 62.42 4,102,179 -1.16(-1.83%)
Mar 09, 2015 63.20 63.70 63.00 63.58 1,793,920 +0.34(+0.54%)
Mar 06, 2015 63.53 63.92 63.17 63.23 1,885,726 -0.97(-1.51%)
Mar 05, 2015 64.32 64.56 63.90 64.20 2,309,306 -0.06(-0.09%)
Mar 04, 2015 63.84 64.38 63.38 64.26 1,954,195 -0.01(-0.02%)
Mar 03, 2015 64.88 65.08 64.16 64.27 1,957,695 -0.66(-1.01%)
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.