Skip to main content

Novartis Ag ADR (NY: NVS )

115.98 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 20.70 20.96 20.24 20.50 3,438,996 -0.46(-2.20%)
May 29, 2003 20.97 21.05 20.94 20.96 1,123,562 +0.09(+0.44%)
May 28, 2003 20.88 21.01 20.82 20.86 1,901,684 -0.12(-0.59%)
May 27, 2003 20.42 21.08 20.38 20.99 2,810,565 +0.33(+1.59%)
May 23, 2003 20.54 20.89 20.44 20.66 1,651,678 +0.01(+0.05%)
May 22, 2003 20.42 20.75 20.36 20.65 882,339 +0.52(+2.57%)
May 21, 2003 20.22 20.32 20.01 20.13 1,723,498 -0.21(-1.03%)
May 20, 2003 20.11 20.50 20.07 20.34 1,211,386 +0.13(+0.63%)
May 19, 2003 20.94 21.26 20.14 20.21 1,824,984 -0.76(-3.64%)
May 16, 2003 20.80 21.10 20.77 20.98 1,129,417 +0.36(+1.74%)
May 15, 2003 20.60 20.74 20.47 20.62 910,443 +0.05(+0.22%)
May 14, 2003 20.72 20.76 20.49 20.57 1,031,054 -0.05(-0.25%)
May 13, 2003 20.59 20.71 20.55 20.62 855,211 -0.18(-0.86%)
May 12, 2003 20.67 20.83 20.61 20.80 519,918 -0.01(-0.05%)
May 09, 2003 20.78 20.92 20.70 20.81 448,878 +0.16(+0.79%)
May 08, 2003 20.83 20.89 20.65 20.65 432,875 -0.28(-1.35%)
May 07, 2003 20.89 21.06 20.87 20.93 412,187 -0.08(-0.39%)
May 06, 2003 20.96 21.08 20.82 21.01 793,149 +0.18(+0.89%)
May 05, 2003 20.61 21.01 20.60 20.83 726,402 +0.47(+2.32%)
May 02, 2003 20.15 20.52 20.14 20.36 1,177,428 +0.03(+0.15%)
May 01, 2003 20.19 20.35 20.03 20.33 796,076 +0.10(+0.48%)
Apr 30, 2003 20.11 20.35 20.05 20.23 488,497 +0.16(+0.82%)
Apr 29, 2003 20.11 20.17 20.00 20.07 607,352 -0.32(-1.56%)
Apr 28, 2003 20.14 20.45 20.14 20.38 1,134,296 +0.36(+1.79%)
Apr 25, 2003 20.09 20.15 19.93 20.02 741,625 -0.29(-1.44%)
Apr 24, 2003 20.35 20.46 20.21 20.32 485,569 -0.15(-0.75%)
Apr 23, 2003 20.47 20.50 20.26 20.47 936,009 +0.05(+0.25%)
Apr 22, 2003 19.95 20.46 19.95 20.42 604,424 +0.37(+1.84%)
Apr 21, 2003 20.02 20.10 19.98 20.05 599,545 +0.03(+0.15%)
Apr 17, 2003 19.93 20.16 19.93 20.02 718,596 +0.15(+0.77%)
Apr 16, 2003 19.91 19.94 19.70 19.87 1,447,145 -0.32(-1.60%)
Apr 15, 2003 19.76 20.21 19.71 20.19 1,137,224 +0.52(+2.66%)
Apr 14, 2003 19.77 19.81 19.52 19.67 530,457 -0.01(-0.05%)
Apr 11, 2003 19.80 19.86 19.51 19.68 440,096 -0.05(-0.26%)
Apr 10, 2003 19.77 19.78 19.63 19.73 649,312 -0.20(-1.03%)
Apr 09, 2003 20.09 20.16 19.88 19.93 787,294 -0.13(-0.64%)
Apr 08, 2003 19.80 20.08 19.76 20.06 973,090 +0.26(+1.29%)
Apr 07, 2003 19.93 19.99 19.67 19.80 1,097,215 +0.18(+0.94%)
Apr 04, 2003 19.65 19.83 19.47 19.62 997,681 +0.27(+1.40%)
Apr 03, 2003 19.37 19.45 19.26 19.35 1,564,830 +0.02(+0.08%)
Apr 02, 2003 19.13 19.36 19.06 19.33 1,153,618 +0.52(+2.78%)
Apr 01, 2003 18.79 18.88 18.68 18.81 1,073,600 -0.18(-0.94%)
Mar 31, 2003 18.96 19.19 18.78 18.99 582,761 -0.34(-1.75%)
Mar 28, 2003 19.24 19.40 19.11 19.33 514,649 +0.16(+0.86%)
Mar 27, 2003 19.11 19.25 18.99 19.16 633,504 -0.02(-0.08%)
Mar 26, 2003 19.19 19.35 19.08 19.18 540,410 -0.28(-1.45%)
Mar 25, 2003 19.34 19.57 19.31 19.46 738,502 +0.26(+1.36%)
Mar 24, 2003 19.45 19.52 19.18 19.20 646,775 -0.71(-3.55%)
Mar 21, 2003 19.93 20.21 19.75 19.91 1,516,429 +0.25(+1.25%)
Mar 20, 2003 19.47 19.69 19.37 19.66 1,252,176 +0.52(+2.73%)
Mar 19, 2003 18.94 19.19 18.88 19.14 1,057,792 +0.65(+3.49%)
Mar 18, 2003 18.60 18.68 18.32 18.49 1,533,213 +0.00(+0.00%)
Mar 17, 2003 18.07 18.59 18.01 18.49 1,477,396 +0.53(+2.97%)
Mar 14, 2003 17.92 18.10 17.84 17.96 901,855 +0.15(+0.83%)
Mar 13, 2003 17.69 17.92 17.49 17.81 1,880,020 -0.06(-0.34%)
Mar 12, 2003 17.69 17.87 17.62 17.87 966,064 -0.04(-0.20%)
Mar 11, 2003 18.01 18.06 17.89 17.91 489,668 -0.11(-0.63%)
Mar 10, 2003 18.45 18.45 18.02 18.02 1,261,153 -0.55(-2.98%)
Mar 07, 2003 18.27 18.58 18.25 18.57 791,978 +0.27(+1.46%)
Mar 06, 2003 18.28 18.48 18.23 18.31 2,004,731 -0.28(-1.49%)
Mar 05, 2003 18.25 18.59 18.18 18.58 2,022,686 +0.05(+0.25%)
Mar 04, 2003 18.74 18.75 18.48 18.54 1,362,054 -0.52(-2.72%)
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.