Skip to main content

Novartis Ag ADR (NY: NVS )

115.97 +0.27 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 61.95 62.24 61.63 61.64 2,344,566 -1.11(-1.77%)
Jan 29, 2015 62.15 62.78 61.97 62.75 3,058,374 +1.30(+2.11%)
Jan 28, 2015 62.29 62.69 61.40 61.45 3,136,749 -1.15(-1.84%)
Jan 27, 2015 62.32 62.99 62.02 62.61 4,949,812 +1.54(+2.53%)
Jan 26, 2015 62.03 62.03 60.78 61.06 7,293,600 -0.24(-0.39%)
Jan 23, 2015 62.02 62.05 61.20 61.30 2,974,463 +0.02(+0.03%)
Jan 22, 2015 60.81 61.45 60.66 61.28 4,839,323 -1.21(-1.93%)
Jan 21, 2015 63.03 63.21 62.08 62.49 9,710,634 -1.73(-2.69%)
Jan 20, 2015 64.88 64.92 63.71 64.22 4,499,433 +0.34(+0.53%)
Jan 16, 2015 62.99 64.05 62.57 63.88 13,574,838 +0.23(+0.37%)
Jan 15, 2015 62.47 63.80 61.66 63.65 17,462,690 +2.39(+3.89%)
Jan 14, 2015 61.05 61.43 60.89 61.26 3,465,088 +0.28(+0.47%)
Jan 13, 2015 61.14 61.46 60.54 60.98 2,729,918 +0.56(+0.92%)
Jan 12, 2015 60.75 60.81 60.24 60.42 1,999,524 -0.41(-0.67%)
Jan 09, 2015 61.04 61.26 60.58 60.83 3,124,820 +0.54(+0.89%)
Jan 08, 2015 59.59 60.54 59.49 60.29 3,053,930 +2.03(+3.48%)
Jan 07, 2015 57.81 58.41 57.75 58.26 2,263,202 +0.25(+0.44%)
Jan 06, 2015 58.46 58.68 57.57 58.01 1,864,817 -0.49(-0.84%)
Jan 05, 2015 59.12 59.14 58.34 58.50 2,177,494 +0.13(+0.22%)
Jan 02, 2015 58.75 58.88 58.23 58.38 1,143,944 -0.26(-0.44%)
Dec 31, 2014 59.04 58.64 58.64 58.64 1,457,748 -0.35(-0.59%)
Dec 30, 2014 59.12 59.25 58.83 58.99 998,397 -0.41(-0.69%)
Dec 29, 2014 59.54 59.69 59.28 59.40 1,979,813 -0.15(-0.26%)
Dec 26, 2014 59.63 59.70 59.35 59.55 616,653 +0.12(+0.20%)
Dec 24, 2014 59.04 59.43 59.43 59.43 744,913 +0.42(+0.71%)
Dec 23, 2014 59.92 60.01 58.76 59.01 3,120,034 -1.30(-2.15%)
Dec 22, 2014 60.29 60.46 60.14 60.31 1,954,066 +0.44(+0.73%)
Dec 19, 2014 59.75 60.12 59.49 59.87 2,517,316 +0.03(+0.04%)
Dec 18, 2014 59.29 59.85 59.12 59.85 2,015,282 +1.44(+2.47%)
Dec 17, 2014 58.02 58.65 57.89 58.40 3,272,611 +0.41(+0.70%)
Dec 16, 2014 57.71 58.75 57.66 58.00 2,166,703 +0.01(+0.01%)
Dec 15, 2014 58.92 59.09 57.93 57.99 1,889,805 -1.19(-2.01%)
Dec 12, 2014 59.92 59.97 59.18 59.18 2,537,837 -0.52(-0.87%)
Dec 11, 2014 59.66 60.15 59.59 59.70 1,520,548 +0.06(+0.11%)
Dec 10, 2014 60.12 60.14 59.52 59.64 2,290,974 -0.06(-0.11%)
Dec 09, 2014 60.12 60.23 59.28 59.70 2,375,165 -0.91(-1.49%)
Dec 08, 2014 60.56 60.77 60.49 60.61 1,037,064 -0.04(-0.06%)
Dec 05, 2014 60.37 60.75 60.30 60.64 1,165,906 +0.04(+0.06%)
Dec 04, 2014 60.62 60.88 60.37 60.61 2,105,760 +0.07(+0.11%)
Dec 03, 2014 60.47 60.65 60.14 60.54 2,609,084 -0.20(-0.33%)
Dec 02, 2014 60.19 60.81 60.06 60.74 4,121,536 -0.26(-0.43%)
Dec 01, 2014 61.29 61.32 60.90 61.00 1,408,015 -0.16(-0.27%)
Nov 28, 2014 61.07 61.37 61.02 61.16 704,350 +0.69(+1.14%)
Nov 26, 2014 60.18 60.47 60.47 60.47 1,268,280 +0.33(+0.55%)
Nov 25, 2014 59.95 60.18 59.87 60.14 2,837,896 +0.17(+0.28%)
Nov 24, 2014 60.02 60.19 59.85 59.97 1,200,338 -0.13(-0.22%)
Nov 21, 2014 60.03 60.16 59.88 60.11 2,236,724 -0.18(-0.30%)
Nov 20, 2014 60.37 60.50 60.16 60.29 993,792 -0.29(-0.48%)
Nov 19, 2014 60.49 60.76 60.24 60.58 2,126,897 +0.09(+0.16%)
Nov 18, 2014 60.16 60.62 60.10 60.49 1,611,869 +0.76(+1.27%)
Nov 17, 2014 59.55 59.96 59.51 59.73 1,692,642 +0.27(+0.46%)
Nov 14, 2014 59.35 59.58 59.12 59.45 2,029,989 -0.27(-0.46%)
Nov 13, 2014 59.28 59.87 59.26 59.73 1,963,342 +1.09(+1.86%)
Nov 12, 2014 58.62 58.94 58.52 58.64 1,010,552 -0.07(-0.12%)
Nov 11, 2014 58.55 58.73 58.29 58.71 1,564,565 +0.09(+0.15%)
Nov 10, 2014 58.42 58.62 58.15 58.62 1,316,996 +0.55(+0.95%)
Nov 07, 2014 58.02 58.14 57.71 58.07 1,733,677 -0.17(-0.29%)
Nov 06, 2014 58.31 58.60 58.18 58.24 1,287,965 -0.38(-0.65%)
Nov 05, 2014 58.79 58.81 58.44 58.62 1,309,283 +0.44(+0.76%)
Nov 04, 2014 58.26 58.36 57.79 58.18 1,451,484 +0.15(+0.25%)
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.