Skip to main content

Novartis Ag ADR (NY: NVS )

108.40 -1.51 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.23 74.29 72.94 73.18 2,618,189 -0.68(-0.92%)
Feb 25, 2021 74.57 74.68 73.72 73.86 2,479,584 -0.61(-0.82%)
Feb 24, 2021 74.24 74.73 73.83 74.47 3,018,502 +0.79(+1.08%)
Feb 23, 2021 73.90 74.22 73.63 73.68 2,487,708 -1.20(-1.60%)
Feb 22, 2021 75.14 75.36 74.86 74.88 1,838,028 -0.43(-0.57%)
Feb 19, 2021 75.83 75.87 75.27 75.31 2,125,004 -0.83(-1.10%)
Feb 18, 2021 76.31 76.41 75.86 76.14 2,100,282 -0.60(-0.78%)
Feb 17, 2021 77.05 77.28 76.24 76.74 2,646,053 -1.17(-1.50%)
Feb 16, 2021 78.59 78.67 77.78 77.91 1,788,107 -0.49(-0.62%)
Feb 12, 2021 77.86 78.65 77.80 78.39 1,884,222 -0.14(-0.17%)
Feb 11, 2021 78.55 78.58 78.02 78.53 2,140,331 +0.61(+0.79%)
Feb 10, 2021 78.37 78.64 77.74 77.92 2,122,041 -0.09(-0.12%)
Feb 09, 2021 77.51 78.25 77.41 78.01 2,987,253 +0.49(+0.64%)
Feb 08, 2021 77.87 77.93 77.04 77.51 2,296,319 +0.40(+0.52%)
Feb 05, 2021 77.16 77.34 76.85 77.11 1,840,081 -0.09(-0.11%)
Feb 04, 2021 76.94 77.27 76.50 77.20 2,328,739 +1.10(+1.44%)
Feb 03, 2021 76.11 76.49 75.82 76.10 2,911,251 -0.24(-0.31%)
Feb 02, 2021 77.06 77.07 76.32 76.34 2,196,483 -0.12(-0.16%)
Feb 01, 2021 77.28 77.29 76.23 76.46 2,540,806 -0.60(-0.78%)
Jan 29, 2021 77.72 78.06 76.21 77.06 3,531,538 -2.02(-2.55%)
Jan 28, 2021 79.92 80.51 79.04 79.08 2,297,614 -0.05(-0.06%)
Jan 27, 2021 80.73 80.82 79.10 79.13 5,976,014 -2.59(-3.17%)
Jan 26, 2021 80.36 81.72 79.99 81.72 5,263,853 -2.16(-2.57%)
Jan 25, 2021 82.79 83.92 82.40 83.88 3,626,174 +1.34(+1.62%)
Jan 22, 2021 82.57 83.07 82.24 82.54 2,987,990 +0.02(+0.02%)
Jan 21, 2021 82.52 82.59 82.11 82.52 1,258,702 -0.03(-0.04%)
Jan 20, 2021 82.46 82.71 82.23 82.56 2,087,446 +0.20(+0.24%)
Jan 19, 2021 82.10 82.52 81.65 82.36 2,676,225 +0.90(+1.11%)
Jan 15, 2021 81.44 82.23 81.28 81.46 2,829,034 +0.86(+1.07%)
Jan 14, 2021 80.12 81.11 79.93 80.60 2,308,321 +1.12(+1.40%)
Jan 13, 2021 79.66 80.14 79.48 79.48 3,119,683 -0.46(-0.58%)
Jan 12, 2021 79.88 80.04 79.22 79.94 2,462,650 -0.46(-0.57%)
Jan 11, 2021 79.79 80.56 79.64 80.40 1,958,856 +0.30(+0.37%)
Jan 08, 2021 80.04 80.25 79.63 80.10 1,873,187 +0.55(+0.69%)
Jan 07, 2021 79.47 79.81 79.00 79.56 1,844,987 -0.09(-0.12%)
Jan 06, 2021 79.44 80.50 79.42 79.65 1,469,405 -0.94(-1.16%)
Jan 05, 2021 80.57 80.82 79.82 80.59 1,856,367 +0.20(+0.25%)
Jan 04, 2021 80.93 81.02 79.84 80.39 1,723,113 -0.05(-0.06%)
Dec 31, 2020 80.44 80.44 80.44 2,218,396 +0.06(+0.07%)
Dec 30, 2020 80.18 80.96 80.04 80.38 2,218,396 +0.86(+1.08%)
Dec 29, 2020 79.10 79.80 79.01 79.52 2,831,026 +1.83(+2.36%)
Dec 28, 2020 77.34 77.79 76.78 77.69 2,875,623 +2.26(+2.99%)
Dec 24, 2020 75.41 75.57 75.22 75.43 654,136 +0.14(+0.19%)
Dec 23, 2020 75.57 75.68 75.08 75.28 1,134,236 +0.17(+0.23%)
Dec 22, 2020 75.32 75.34 74.91 75.11 1,676,357 -0.24(-0.32%)
Dec 21, 2020 75.19 75.57 74.46 75.35 3,872,196 -2.09(-2.70%)
Dec 18, 2020 78.25 78.29 77.09 77.44 3,769,502 -0.91(-1.16%)
Dec 17, 2020 78.74 78.96 78.32 78.35 1,965,565 +0.86(+1.11%)
Dec 16, 2020 77.51 77.73 77.16 77.49 2,535,310 +0.85(+1.11%)
Dec 15, 2020 76.71 76.87 76.29 76.64 2,508,351 -0.49(-0.64%)
Dec 14, 2020 77.82 78.54 77.09 77.13 2,746,036 -1.76(-2.23%)
Dec 11, 2020 78.30 78.94 78.00 78.89 2,240,288 +0.80(+1.03%)
Dec 10, 2020 78.03 78.52 77.79 78.09 1,005,598 +0.06(+0.08%)
Dec 09, 2020 78.25 78.27 77.64 78.03 1,231,895 +0.34(+0.44%)
Dec 08, 2020 76.67 77.97 76.66 77.69 1,816,299 -0.25(-0.32%)
Dec 07, 2020 77.93 78.13 77.75 77.94 987,040 -0.10(-0.13%)
Dec 04, 2020 77.57 78.04 77.50 78.04 1,036,146 +1.18(+1.53%)
Dec 03, 2020 77.36 77.61 76.76 76.87 1,759,918 -1.14(-1.46%)
Dec 02, 2020 77.88 78.45 77.74 78.01 1,546,783 +0.73(+0.95%)
Dec 01, 2020 76.07 77.32 76.07 77.28 5,543,911 -0.09(-0.12%)
Nov 30, 2020 76.56 77.46 76.44 77.37 4,778,424 +0.91(+1.19%)
Nov 27, 2020 75.95 76.59 75.63 76.46 1,764,712 +0.49(+0.65%)
Nov 25, 2020 75.83 76.30 75.72 75.96 2,383,512 +0.75(+1.00%)
Nov 24, 2020 74.75 75.33 74.73 75.21 3,228,656 +0.84(+1.13%)
Nov 23, 2020 74.24 74.46 74.06 74.37 3,293,996 -0.18(-0.24%)
Nov 20, 2020 74.12 74.58 74.07 74.55 3,113,252 +0.27(+0.37%)
Nov 19, 2020 73.56 74.31 73.32 74.28 3,121,945 +1.26(+1.73%)
Nov 18, 2020 73.81 73.87 73.02 73.02 3,696,548 -0.68(-0.92%)
Nov 17, 2020 74.06 74.15 73.57 73.70 1,823,284 +0.09(+0.13%)
Nov 16, 2020 73.50 73.78 73.36 73.60 1,212,871 +0.26(+0.36%)
Nov 13, 2020 73.02 73.44 72.91 73.34 1,228,560 +0.41(+0.56%)
Nov 12, 2020 73.62 73.62 72.74 72.93 1,382,929 -0.32(-0.44%)
Nov 11, 2020 73.20 73.43 72.74 73.26 1,566,456 +1.49(+2.08%)
Nov 10, 2020 72.21 72.33 71.70 71.77 1,852,394 +0.27(+0.38%)
Nov 09, 2020 72.59 73.07 71.48 71.49 2,614,430 -0.67(-0.93%)
Nov 06, 2020 72.13 72.43 71.88 72.17 2,655,756 +0.42(+0.58%)
Nov 05, 2020 71.95 72.02 71.36 71.75 2,052,139 +0.40(+0.56%)
Nov 04, 2020 71.08 72.44 71.07 71.35 4,022,084 +2.31(+3.34%)
Nov 03, 2020 69.36 69.64 69.01 69.04 2,065,044 +1.09(+1.60%)
Nov 02, 2020 67.47 68.11 66.96 67.95 2,468,687 +1.44(+2.16%)
Oct 30, 2020 66.19 66.51 65.62 66.51 1,723,036 +0.01(+0.01%)
Oct 29, 2020 66.15 66.83 65.64 66.50 1,924,317 -0.25(-0.37%)
Oct 28, 2020 67.63 67.91 66.71 66.75 2,314,491 -2.21(-3.20%)
Oct 27, 2020 69.84 70.12 68.83 68.95 4,743,277 -2.75(-3.84%)
Oct 26, 2020 71.64 71.89 71.13 71.71 2,202,824 -0.21(-0.30%)
Oct 23, 2020 72.09 72.30 71.65 71.92 951,503 +0.02(+0.02%)
Oct 22, 2020 71.73 72.12 71.59 71.90 1,530,777 +0.23(+0.32%)
Oct 21, 2020 72.34 72.58 71.66 71.67 1,783,637 -1.32(-1.81%)
Oct 20, 2020 72.82 73.32 72.69 72.99 2,108,885 -0.09(-0.12%)
Oct 19, 2020 73.89 74.01 72.79 73.08 1,519,742 -0.34(-0.46%)
Oct 16, 2020 73.25 74.11 73.18 73.42 1,387,515 +0.68(+0.94%)
Oct 15, 2020 72.74 73.14 72.36 72.74 1,357,733 -1.74(-2.33%)
Oct 14, 2020 74.82 74.89 74.13 74.47 1,676,933 +0.00(+0.00%)
Oct 13, 2020 75.37 75.42 74.39 74.47 2,909,212 -0.68(-0.91%)
Oct 12, 2020 75.67 75.73 75.04 75.16 1,317,292 -0.14(-0.18%)
Oct 09, 2020 75.28 75.56 75.11 75.29 1,692,513 +0.72(+0.97%)
Oct 08, 2020 73.99 74.61 73.89 74.57 1,421,589 +1.36(+1.86%)
Oct 07, 2020 73.28 73.49 72.72 73.20 1,846,490 -0.43(-0.59%)
Oct 06, 2020 74.84 74.89 73.54 73.64 1,686,057 -1.55(-2.06%)
Oct 05, 2020 75.13 75.38 74.93 75.19 2,921,348 +0.64(+0.86%)
Oct 02, 2020 74.01 74.80 73.90 74.55 2,006,081 +0.19(+0.25%)
Oct 01, 2020 75.21 75.23 74.14 74.36 2,307,020 +0.29(+0.39%)
Sep 30, 2020 74.35 74.51 73.66 74.07 3,142,441 -0.07(-0.09%)
Sep 29, 2020 75.04 75.04 73.83 74.14 4,507,068 -0.01(-0.01%)
Sep 28, 2020 74.41 74.74 74.10 74.15 1,187,166 -0.05(-0.07%)
Sep 25, 2020 73.25 74.31 73.25 74.20 1,214,472 +0.69(+0.94%)
Sep 24, 2020 73.82 74.05 73.13 73.51 1,855,094 -0.98(-1.32%)
Sep 23, 2020 75.45 75.55 74.41 74.49 1,818,072 -1.25(-1.65%)
Sep 22, 2020 76.07 76.24 75.24 75.74 1,965,363 -0.49(-0.65%)
Sep 21, 2020 76.33 76.42 75.26 76.24 2,078,296 -1.23(-1.58%)
Sep 18, 2020 78.25 78.25 76.92 77.46 2,671,722 -0.03(-0.03%)
Sep 17, 2020 76.87 77.51 76.57 77.49 2,528,901 +0.95(+1.25%)
Sep 16, 2020 78.60 78.60 76.39 76.54 6,965,406 -0.98(-1.26%)
Sep 15, 2020 78.14 78.34 77.40 77.51 1,232,407 +0.83(+1.08%)
Sep 14, 2020 76.31 77.11 76.28 76.69 1,376,736 +0.13(+0.17%)
Sep 11, 2020 77.02 77.24 76.10 76.56 2,184,172 +1.16(+1.54%)
Sep 10, 2020 76.42 76.55 75.27 75.40 1,943,450 +0.26(+0.34%)
Sep 09, 2020 75.30 75.91 75.15 75.15 1,597,244 +0.76(+1.02%)
Sep 08, 2020 74.02 74.87 73.66 74.39 1,920,475 +0.55(+0.75%)
Sep 04, 2020 74.36 74.52 72.78 73.83 1,795,705 -0.36(-0.48%)
Sep 03, 2020 76.01 76.01 73.73 74.19 2,161,058 -1.50(-1.98%)
Sep 02, 2020 74.79 75.77 74.74 75.69 1,923,999 +1.70(+2.29%)
Sep 01, 2020 74.87 74.87 73.43 74.00 3,505,564 +0.69(+0.94%)
Aug 31, 2020 73.58 74.06 73.29 73.31 2,724,323 -0.46(-0.62%)
Aug 28, 2020 73.78 73.83 73.12 73.77 1,686,174 -0.34(-0.46%)
Aug 27, 2020 75.09 75.15 73.83 74.11 1,610,833 -0.03(-0.03%)
Aug 26, 2020 73.62 74.16 73.52 74.13 1,595,063 +0.49(+0.67%)
Aug 25, 2020 74.03 74.05 73.37 73.64 1,680,144 +0.06(+0.08%)
Aug 24, 2020 73.89 74.10 73.28 73.58 1,079,914 -0.02(-0.02%)
Aug 21, 2020 73.45 73.66 73.14 73.60 1,052,582 -0.63(-0.85%)
Aug 20, 2020 73.22 74.38 73.04 74.23 2,338,559 +1.42(+1.95%)
Aug 19, 2020 73.69 73.77 72.66 72.80 1,967,597 -0.14(-0.19%)
Aug 18, 2020 73.38 73.53 72.55 72.94 1,881,049 -0.39(-0.53%)
Aug 17, 2020 72.78 74.20 72.70 73.33 1,846,708 +1.23(+1.70%)
Aug 14, 2020 72.46 72.50 71.93 72.11 2,271,868 -0.61(-0.84%)
Aug 13, 2020 72.91 73.12 72.50 72.72 3,118,589 +0.37(+0.52%)
Aug 12, 2020 71.98 72.61 71.90 72.34 2,209,916 +2.13(+3.03%)
Aug 11, 2020 71.11 71.22 70.13 70.21 1,931,831 +0.03(+0.05%)
Aug 10, 2020 70.16 70.39 69.94 70.18 1,469,459 -0.44(-0.63%)
Aug 07, 2020 70.41 70.72 70.23 70.62 1,513,483 -0.43(-0.60%)
Aug 06, 2020 71.10 71.34 70.65 71.05 1,661,937 -0.01(-0.01%)
Aug 05, 2020 71.73 71.87 70.97 71.06 1,252,928 -0.62(-0.87%)
Aug 04, 2020 71.25 71.91 71.01 71.68 2,483,550 +0.43(+0.60%)
Aug 03, 2020 71.45 72.08 71.18 71.25 2,828,216 +1.29(+1.84%)
Jul 31, 2020 71.59 71.61 69.47 69.97 2,748,500 -1.78(-2.48%)
Jul 30, 2020 70.77 71.85 70.73 71.75 2,311,403 -0.15(-0.21%)
Jul 29, 2020 71.55 72.18 71.30 71.90 1,652,199 +0.34(+0.48%)
Jul 28, 2020 71.87 72.25 71.56 71.56 1,564,331 -0.60(-0.83%)
Jul 27, 2020 71.84 72.28 71.82 72.16 1,697,521 +0.42(+0.58%)
Jul 24, 2020 72.21 72.21 71.39 71.74 2,310,961 -0.57(-0.79%)
Jul 23, 2020 73.56 73.64 72.17 72.31 3,072,435 -1.37(-1.86%)
Jul 22, 2020 73.94 74.02 73.20 73.68 3,175,347 +0.41(+0.56%)
Jul 21, 2020 74.30 74.37 73.14 73.27 3,028,920 -1.70(-2.26%)
Jul 20, 2020 75.52 75.84 74.57 74.97 2,304,252 -0.14(-0.18%)
Jul 17, 2020 74.54 75.27 74.52 75.10 1,459,363 +0.66(+0.89%)
Jul 16, 2020 74.21 74.49 73.97 74.44 1,040,904 -0.41(-0.55%)
Jul 15, 2020 74.83 75.40 74.43 74.85 1,586,069 +0.34(+0.46%)
Jul 14, 2020 73.38 74.59 73.20 74.51 1,815,656 +1.18(+1.61%)
Jul 13, 2020 73.84 74.43 73.22 73.32 1,656,418 -0.79(-1.07%)
Jul 10, 2020 74.25 74.37 73.74 74.12 1,402,542 -0.28(-0.38%)
Jul 09, 2020 75.13 75.33 74.03 74.40 1,196,043 -0.66(-0.89%)
Jul 08, 2020 74.70 75.06 74.52 75.06 1,005,465 +0.27(+0.36%)
Jul 07, 2020 74.98 75.39 74.72 74.79 1,176,858 -0.56(-0.75%)
Jul 06, 2020 75.30 75.70 75.18 75.35 1,224,841 +0.76(+1.02%)
Jul 02, 2020 74.50 75.02 74.44 74.59 1,293,011 -0.24(-0.32%)
Jul 01, 2020 74.51 75.12 74.14 74.83 1,406,482 +0.43(+0.58%)
Jun 30, 2020 73.67 74.66 73.33 74.40 1,761,393 +0.01(+0.01%)
Jun 29, 2020 74.98 74.98 74.12 74.39 1,404,088 +0.20(+0.26%)
Jun 26, 2020 75.44 75.62 73.98 74.19 2,203,425 -2.13(-2.79%)
Jun 25, 2020 75.70 76.36 75.22 76.32 1,568,098 +0.68(+0.90%)
Jun 24, 2020 76.63 77.12 75.33 75.64 1,492,783 -1.41(-1.84%)
Jun 23, 2020 77.40 77.88 77.05 77.05 1,344,454 -0.14(-0.18%)
Jun 22, 2020 77.23 77.27 76.49 77.19 2,600,162 -0.41(-0.53%)
Jun 19, 2020 77.40 77.89 77.17 77.60 2,799,567 +1.23(+1.61%)
Jun 18, 2020 76.57 77.02 76.10 76.37 2,614,803 +0.14(+0.19%)
Jun 17, 2020 75.97 76.39 75.79 76.23 4,874,407 +2.33(+3.15%)
Jun 16, 2020 74.35 74.49 73.67 73.90 2,932,982 +1.36(+1.88%)
Jun 15, 2020 72.74 73.05 72.21 72.54 2,129,398 +0.69(+0.96%)
Jun 12, 2020 72.52 72.69 71.04 71.85 2,175,015 -0.04(-0.06%)
Jun 11, 2020 74.58 74.70 71.80 71.89 2,064,279 -3.07(-4.09%)
Jun 10, 2020 75.18 75.56 74.85 74.96 1,914,484 -0.37(-0.49%)
Jun 09, 2020 74.98 76.10 74.76 75.33 2,473,376 +2.35(+3.22%)
Jun 08, 2020 73.00 73.43 72.56 72.97 2,296,596 -0.19(-0.26%)
Jun 05, 2020 72.97 73.64 72.83 73.16 1,799,931 +0.66(+0.90%)
Jun 04, 2020 72.83 73.55 72.35 72.51 2,114,497 -0.49(-0.68%)
Jun 03, 2020 72.87 73.25 72.76 73.00 1,968,402 -0.65(-0.88%)
Jun 02, 2020 73.12 73.65 72.91 73.65 1,954,478 -0.19(-0.25%)
Jun 01, 2020 74.21 74.44 73.33 73.83 1,279,304 -0.64(-0.86%)
May 29, 2020 74.39 74.61 73.10 74.47 3,012,291 +0.98(+1.33%)
May 28, 2020 72.46 74.35 72.42 73.49 3,294,542 +1.56(+2.17%)
May 27, 2020 71.76 71.99 70.91 71.94 2,158,014 -0.51(-0.71%)
May 26, 2020 72.51 72.86 72.27 72.45 2,169,364 +0.12(+0.16%)
May 22, 2020 71.42 72.34 71.13 72.33 1,592,726 -0.07(-0.09%)
May 21, 2020 73.43 73.44 72.04 72.40 1,991,107 -0.82(-1.12%)
May 20, 2020 73.03 73.37 72.71 73.21 3,419,422 +0.61(+0.84%)
May 19, 2020 72.40 72.96 72.19 72.60 2,134,473 +0.32(+0.45%)
May 18, 2020 72.22 72.76 72.08 72.28 1,758,548 +0.71(+0.99%)
May 15, 2020 71.76 72.02 70.84 71.57 1,754,616 -0.01(-0.01%)
May 14, 2020 70.58 71.76 70.44 71.58 2,639,117 -1.00(-1.37%)
May 13, 2020 72.81 73.38 72.25 72.57 2,119,706 +0.04(+0.06%)
May 12, 2020 73.63 73.77 72.45 72.53 1,688,880 -1.23(-1.66%)
May 11, 2020 72.28 74.03 72.22 73.76 1,925,613 +1.41(+1.95%)
May 08, 2020 72.52 72.66 72.14 72.34 1,825,876 +0.22(+0.31%)
May 07, 2020 72.65 72.80 71.50 72.12 1,517,179 -0.58(-0.80%)
May 06, 2020 72.73 73.36 72.41 72.70 1,124,952 +0.51(+0.71%)
May 05, 2020 72.08 72.69 72.00 72.19 1,894,267 +0.64(+0.89%)
May 04, 2020 71.62 71.72 71.01 71.55 1,876,913 +0.50(+0.71%)
May 01, 2020 71.55 71.81 70.67 71.05 1,645,789 -1.12(-1.56%)
Apr 30, 2020 73.20 73.20 72.05 72.17 2,562,422 -0.83(-1.14%)
Apr 29, 2020 74.40 74.61 72.97 73.01 3,467,718 -1.98(-2.65%)
Apr 28, 2020 77.07 77.16 74.58 74.99 4,065,070 -1.32(-1.73%)
Apr 27, 2020 76.65 77.09 76.22 76.31 2,373,386 +0.46(+0.61%)
Apr 24, 2020 75.14 76.13 74.75 75.85 2,084,267 +0.81(+1.08%)
Apr 23, 2020 75.19 77.00 74.76 75.04 2,989,009 -0.17(-0.23%)
Apr 22, 2020 76.06 76.09 75.15 75.21 2,600,342 +0.03(+0.03%)
Apr 21, 2020 75.61 75.90 74.94 75.19 3,851,053 -1.29(-1.68%)
Apr 20, 2020 76.43 77.82 76.26 76.48 3,636,204 +0.42(+0.55%)
Apr 17, 2020 75.65 76.18 75.07 76.06 2,605,158 +1.49(+2.00%)
Apr 16, 2020 74.57 74.75 73.80 74.57 1,927,981 +1.64(+2.25%)
Apr 15, 2020 72.17 73.51 71.74 72.92 2,047,813 -0.52(-0.71%)
Apr 14, 2020 73.69 73.92 73.03 73.44 4,817,975 +1.72(+2.40%)
Apr 13, 2020 72.40 72.69 71.48 71.72 1,706,270 -0.55(-0.77%)
Apr 09, 2020 72.40 72.91 71.99 72.28 2,635,916 -0.66(-0.90%)
Apr 08, 2020 72.16 73.46 71.58 72.93 1,789,944 +1.39(+1.94%)
Apr 07, 2020 73.69 73.75 71.36 71.54 2,453,985 -1.48(-2.03%)
Apr 06, 2020 72.49 73.40 72.23 73.03 2,369,436 +1.78(+2.50%)
Apr 03, 2020 71.30 71.78 70.50 71.25 1,876,709 +0.03(+0.05%)
Apr 02, 2020 69.83 71.23 69.41 71.21 2,210,554 +2.27(+3.30%)
Apr 01, 2020 69.01 70.21 68.50 68.94 2,323,863 -1.29(-1.84%)
Mar 31, 2020 69.24 70.88 68.66 70.23 3,245,472 +0.47(+0.67%)
Mar 30, 2020 68.62 70.00 68.51 69.76 3,363,122 +2.23(+3.30%)
Mar 27, 2020 66.05 69.03 65.73 67.53 3,115,718 -0.39(-0.58%)
Mar 26, 2020 65.50 68.09 65.47 67.92 3,143,463 +2.43(+3.71%)
Mar 25, 2020 64.35 66.49 63.26 65.50 4,253,979 +2.84(+4.53%)
Mar 24, 2020 62.95 63.29 61.36 62.66 3,377,180 +2.46(+4.09%)
Mar 23, 2020 62.80 63.45 59.82 60.20 4,360,542 -1.49(-2.42%)
Mar 20, 2020 65.04 65.38 61.48 61.69 4,171,117 -2.67(-4.16%)
Mar 19, 2020 64.00 66.24 63.36 64.36 5,662,214 +0.51(+0.80%)
Mar 18, 2020 62.78 64.52 60.96 63.85 4,956,107 -1.70(-2.59%)
Mar 17, 2020 62.87 66.02 62.18 65.55 4,331,556 +3.25(+5.21%)
Mar 16, 2020 59.69 64.87 58.93 62.30 6,912,736 -5.51(-8.13%)
Mar 13, 2020 67.47 67.88 62.87 67.81 5,109,472 +4.72(+7.48%)
Mar 12, 2020 64.90 66.42 61.47 63.09 6,736,287 -6.87(-9.82%)
Mar 11, 2020 70.94 71.25 69.47 69.97 3,083,046 -2.39(-3.31%)
Mar 10, 2020 72.37 72.88 70.08 72.36 6,551,078 +2.97(+4.28%)
Mar 09, 2020 70.66 71.36 68.60 69.39 6,821,996 -3.63(-4.97%)
Mar 06, 2020 71.83 73.11 71.53 73.02 6,603,233 -0.08(-0.10%)
Mar 05, 2020 72.77 73.55 72.45 73.09 2,804,765 -1.57(-2.10%)
Mar 04, 2020 73.85 74.85 73.07 74.66 2,836,842 +3.43(+4.82%)
Mar 03, 2020 73.03 73.81 70.88 71.23 2,847,977 -0.18(-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.