Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 101.03 101.16 100.74 101.04 846,882 +0.69(+0.69%)
Jul 28, 2023 100.36 100.45 99.94 100.35 803,201 +0.34(+0.34%)
Jul 27, 2023 100.77 100.89 99.98 100.01 1,229,596 -0.06(-0.06%)
Jul 26, 2023 100.07 100.34 99.71 100.07 1,404,562 -0.90(-0.89%)
Jul 25, 2023 99.61 101.18 99.44 100.96 1,446,744 +0.70(+0.70%)
Jul 24, 2023 101.10 101.34 100.11 100.26 1,412,409 -0.89(-0.88%)
Jul 21, 2023 101.16 101.72 100.95 101.15 1,587,010 -0.11(-0.11%)
Jul 20, 2023 100.92 101.65 100.89 101.26 1,904,405 +1.84(+1.85%)
Jul 19, 2023 100.26 100.86 99.36 99.42 1,840,129 -0.23(-0.23%)
Jul 18, 2023 98.08 100.36 97.96 99.65 5,428,699 +4.35(+4.57%)
Jul 17, 2023 94.57 95.41 94.32 95.30 2,473,241 +0.11(+0.11%)
Jul 14, 2023 95.01 95.43 94.59 95.19 1,645,945 +0.48(+0.51%)
Jul 13, 2023 95.04 95.04 94.62 94.71 1,218,424 +0.62(+0.66%)
Jul 12, 2023 93.85 94.32 93.65 94.09 1,157,220 +0.51(+0.55%)
Jul 11, 2023 93.21 93.58 93.10 93.58 1,310,258 +0.59(+0.63%)
Jul 10, 2023 92.55 93.23 92.53 93.00 1,839,175 +1.75(+1.92%)
Jul 07, 2023 94.25 94.50 90.45 91.24 9,280,759 -3.16(-3.35%)
Jul 06, 2023 94.19 94.79 93.79 94.40 1,614,680 -0.91(-0.95%)
Jul 05, 2023 95.31 95.51 95.14 95.31 1,119,996 +0.17(+0.18%)
Jul 03, 2023 96.02 96.05 94.91 95.14 1,152,944 -2.06(-2.12%)
Jun 30, 2023 96.42 97.20 96.35 97.20 1,172,653 +1.49(+1.56%)
Jun 29, 2023 94.98 95.79 94.79 95.70 1,550,497 +0.89(+0.93%)
Jun 28, 2023 95.26 95.29 94.52 94.82 1,290,540 -0.71(-0.75%)
Jun 27, 2023 95.84 95.99 95.14 95.53 1,805,612 -0.32(-0.33%)
Jun 26, 2023 96.72 96.80 95.42 95.85 1,798,531 -1.14(-1.17%)
Jun 23, 2023 97.00 97.63 96.85 96.98 1,328,603 +0.14(+0.15%)
Jun 22, 2023 96.45 96.98 96.39 96.84 996,532 -0.36(-0.37%)
Jun 21, 2023 97.27 97.66 96.77 97.20 1,556,105 +0.09(+0.09%)
Jun 20, 2023 97.70 97.76 96.97 97.11 1,501,702 -0.97(-0.99%)
Jun 16, 2023 98.66 98.95 97.80 98.08 2,786,057 +0.42(+0.43%)
Jun 15, 2023 97.01 97.77 96.71 97.66 1,688,819 -3.39(-3.36%)
May 08, 2023 100.75 101.47 100.55 101.05 1,234,137 +0.18(+0.18%)
May 05, 2023 99.99 101.02 99.59 100.87 973,061 +0.10(+0.10%)
May 04, 2023 100.62 101.00 100.12 100.77 1,461,643 +0.16(+0.16%)
May 03, 2023 100.28 100.96 99.91 100.61 1,628,522 +0.88(+0.88%)
May 02, 2023 98.21 99.86 98.16 99.73 2,460,795 +0.96(+0.98%)
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.