Indicators

Novartis Ag ADR (NY: NVS )

97.44 -1.62 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.59	20.68	20.43	20.62	2,780,939	+0.21(+1.01%)
May 28, 2009	20.44	20.52	20.29	20.42	1,911,813	-0.19(-0.90%)
May 27, 2009	20.86	20.86	20.57	20.60	1,707,615	-0.21(-0.99%)
May 26, 2009	20.54	20.89	20.52	20.81	1,571,498	+0.15(+0.75%)
May 22, 2009	20.71	20.82	20.61	20.65	1,553,223	-0.09(-0.42%)
May 21, 2009	20.34	20.79	20.34	20.74	2,649,310	+0.00(+0.00%)
May 20, 2009	20.71	20.92	20.71	20.74	2,279,390	+0.18(+0.85%)
May 19, 2009	20.48	20.64	20.39	20.57	2,295,523	+0.12(+0.60%)
May 18, 2009	20.36	20.47	20.16	20.44	2,892,640	+0.23(+1.12%)
May 15, 2009	20.37	20.57	20.08	20.21	3,529,024	-0.45(-2.19%)
May 14, 2009	20.71	20.75	20.61	20.67	4,109,975	+0.15(+0.73%)
May 13, 2009	20.61	20.76	20.45	20.52	4,815,717	+0.62(+3.11%)
May 12, 2009	20.08	20.17	19.82	19.90	6,406,741	+0.36(+1.82%)
May 11, 2009	19.45	19.61	19.42	19.54	2,925,336	-0.22(-1.12%)
May 08, 2009	19.56	19.80	19.41	19.77	11,509,050	+0.04(+0.18%)
May 07, 2009	19.69	19.87	19.59	19.73	3,206,511	-0.16(-0.80%)
May 06, 2009	19.94	19.94	19.68	19.89	5,336,060	+0.47(+2.41%)
May 05, 2009	19.44	19.51	19.28	19.42	2,889,067	-0.46(-2.31%)
May 04, 2009	19.47	19.92	19.45	19.88	3,028,166	+0.36(+1.85%)

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.