Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 78.56 78.60 77.61 77.62 2,112,511 -1.32(-1.67%)
Feb 27, 2023 79.51 79.52 78.84 78.94 1,541,591 -0.06(-0.08%)
Feb 24, 2023 79.65 79.68 78.78 79.00 1,405,704 -0.85(-1.06%)
Feb 23, 2023 79.87 80.07 79.22 79.85 1,826,816 -0.13(-0.16%)
Feb 22, 2023 80.84 80.86 79.88 79.98 1,563,799 -0.07(-0.09%)
Feb 21, 2023 80.20 80.48 79.95 80.06 1,173,736 -0.27(-0.33%)
Feb 17, 2023 79.12 80.40 79.07 80.32 2,663,739 +1.01(+1.27%)
Feb 16, 2023 79.25 79.69 79.00 79.32 1,686,855 -1.13(-1.40%)
Feb 15, 2023 80.62 80.68 80.22 80.44 2,235,030 -0.34(-0.42%)
Feb 14, 2023 80.95 81.29 80.43 80.79 1,847,376 +0.06(+0.07%)
Feb 13, 2023 80.11 80.76 80.11 80.73 1,388,810 +0.93(+1.17%)
Feb 10, 2023 79.60 79.84 79.30 79.80 1,395,337 +0.16(+0.20%)
Feb 09, 2023 80.88 81.02 79.54 79.64 1,480,680 -0.54(-0.67%)
Feb 08, 2023 80.24 80.66 80.06 80.18 1,884,009 +0.51(+0.64%)
Feb 07, 2023 79.10 79.78 78.99 79.67 3,670,361 +0.80(+1.02%)
Feb 06, 2023 78.96 79.08 78.55 78.87 2,309,293 -0.35(-0.44%)
Feb 03, 2023 79.43 79.99 78.97 79.22 4,217,180 -0.23(-0.29%)
Feb 02, 2023 79.89 79.90 78.98 79.45 3,190,762 -1.97(-2.41%)
Feb 01, 2023 81.39 81.74 80.16 81.41 3,381,547 -2.21(-2.64%)
Jan 31, 2023 82.64 83.63 82.31 83.62 2,907,945 +0.90(+1.09%)
Jan 30, 2023 83.11 83.42 82.55 82.71 2,378,441 +0.14(+0.17%)
Jan 27, 2023 82.44 83.04 82.37 82.58 1,844,555 -0.32(-0.39%)
Jan 26, 2023 83.95 84.04 82.51 82.90 2,899,422 -2.74(-3.20%)
Jan 25, 2023 85.04 85.68 85.02 85.64 2,469,792 +0.73(+0.86%)
Jan 24, 2023 84.61 85.01 80.28 84.91 2,943,013 -0.18(-0.21%)
Jan 23, 2023 84.71 85.36 84.69 85.09 2,611,645 +0.13(+0.15%)
Jan 20, 2023 84.87 84.97 84.24 84.96 1,560,173 -0.15(-0.17%)
Jan 19, 2023 84.96 85.22 84.92 85.10 1,376,083 +0.06(+0.08%)
Jan 18, 2023 86.04 86.05 85.00 85.04 2,346,611 -0.20(-0.24%)
Jan 17, 2023 85.99 86.03 85.16 85.24 2,534,057 +1.22(+1.45%)
Jan 13, 2023 83.69 84.24 83.64 84.02 2,081,048 +0.46(+0.55%)
Jan 12, 2023 83.09 83.84 82.74 83.56 1,989,314 +0.08(+0.10%)
Jan 11, 2023 83.89 83.94 83.21 83.48 2,306,095 +0.03(+0.03%)
Jan 10, 2023 83.26 83.81 82.90 83.45 2,297,637 +0.45(+0.54%)
Jan 09, 2023 85.81 86.03 82.83 83.00 5,580,219 -2.16(-2.54%)
Jan 06, 2023 84.08 85.28 83.76 85.16 1,767,834 +1.37(+1.64%)
Jan 05, 2023 84.02 84.19 83.54 83.78 1,497,188 -0.96(-1.13%)
Jan 04, 2023 85.81 85.85 84.46 84.74 2,303,232 -0.34(-0.40%)
Jan 03, 2023 84.06 85.20 84.02 85.09 2,381,549 +1.37(+1.64%)
Dec 30, 2022 84.51 84.58 83.28 83.71 2,261,512 -0.81(-0.96%)
Dec 29, 2022 84.29 84.80 84.22 84.52 1,614,606 +0.70(+0.84%)
Dec 28, 2022 84.11 84.41 83.64 83.82 1,857,202 -0.27(-0.32%)
Dec 27, 2022 84.36 84.38 83.85 84.09 1,209,673 +0.24(+0.29%)
Dec 23, 2022 83.93 83.98 83.45 83.85 1,296,558 -0.03(-0.03%)
Dec 22, 2022 83.78 83.90 83.32 83.88 1,315,304 +0.00(+0.00%)
Dec 21, 2022 83.45 84.38 83.38 83.88 1,592,343 +0.49(+0.59%)
Dec 20, 2022 83.07 83.58 82.93 83.39 1,710,116 +0.17(+0.20%)
Dec 19, 2022 83.49 83.56 82.81 83.22 1,526,846 -0.27(-0.32%)
Dec 16, 2022 83.47 83.75 83.09 83.49 2,633,539 -0.38(-0.45%)
Dec 15, 2022 84.77 84.84 83.78 83.87 1,681,453 -1.51(-1.77%)
Dec 14, 2022 85.00 86.10 84.53 85.38 2,478,861 +1.22(+1.45%)
Dec 13, 2022 84.93 85.09 84.06 84.16 2,166,356 +0.30(+0.36%)
Dec 12, 2022 83.88 83.97 83.53 83.86 2,574,254 -0.06(-0.08%)
Dec 09, 2022 84.71 84.97 83.90 83.92 1,567,330 -0.58(-0.69%)
Dec 08, 2022 83.66 84.57 83.46 84.50 1,518,492 -0.14(-0.16%)
Dec 07, 2022 84.60 84.91 84.12 84.64 1,952,310 +0.91(+1.09%)
Dec 06, 2022 83.96 84.18 83.25 83.73 2,265,894 -0.20(-0.24%)
Dec 05, 2022 83.81 84.28 83.64 83.93 2,019,786 +0.89(+1.08%)
Dec 02, 2022 81.99 83.17 81.83 83.04 2,073,626 +0.16(+0.19%)
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.