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 (%)
May 29, 2015 66.76 67.06 65.59 65.89 3,350,746 -0.97(-1.46%)
May 28, 2015 66.63 66.92 66.38 66.86 1,032,586 +0.46(+0.70%)
May 27, 2015 65.95 66.52 65.90 66.40 1,245,919 +1.10(+1.69%)
May 26, 2015 66.13 66.13 65.27 65.30 1,785,293 -1.31(-1.96%)
May 22, 2015 66.67 66.61 66.61 66.61 962,141 -0.60(-0.90%)
May 21, 2015 67.02 67.41 66.86 67.21 2,203,768 +0.83(+1.25%)
May 20, 2015 66.18 66.56 66.09 66.38 1,535,016 -0.19(-0.29%)
May 19, 2015 66.64 66.88 66.52 66.58 1,176,148 -0.17(-0.25%)
May 18, 2015 66.93 67.06 66.56 66.74 1,748,346 +0.20(+0.30%)
May 15, 2015 66.23 66.67 66.04 66.54 1,795,501 -0.10(-0.14%)
May 14, 2015 66.81 66.84 66.37 66.64 1,517,712 +0.79(+1.20%)
May 13, 2015 65.98 66.26 65.78 65.85 1,472,339 +0.17(+0.26%)
May 12, 2015 65.57 65.91 65.38 65.68 1,763,525 -0.01(-0.02%)
May 11, 2015 65.36 66.06 65.35 65.69 1,513,703 -0.32(-0.49%)
May 08, 2015 65.86 66.38 65.86 66.01 1,402,423 +0.87(+1.33%)
May 07, 2015 65.28 65.49 65.06 65.15 1,742,470 -0.04(-0.06%)
May 06, 2015 65.46 65.94 64.93 65.18 1,961,223 -0.35(-0.53%)
May 05, 2015 66.84 66.88 65.44 65.53 2,032,260 -0.92(-1.39%)
May 04, 2015 66.24 66.54 66.14 66.45 2,037,954 +0.17(+0.25%)
May 01, 2015 65.48 66.38 65.48 66.29 1,567,214 +0.99(+1.52%)
Apr 30, 2015 65.70 66.18 65.19 65.29 2,029,848 -0.60(-0.91%)
Apr 29, 2015 66.35 67.32 65.81 65.90 2,708,918 -0.78(-1.16%)
Apr 28, 2015 66.33 67.02 66.00 66.67 1,831,950 +0.03(+0.04%)
Apr 27, 2015 67.34 67.67 66.61 66.65 2,220,262 -0.24(-0.35%)
Apr 24, 2015 67.04 67.20 66.67 66.88 1,280,089 -0.78(-1.16%)
Apr 23, 2015 67.41 67.87 66.77 67.67 2,626,365 +1.31(+1.98%)
Apr 22, 2015 66.31 66.58 66.17 66.35 2,220,982 -0.40(-0.60%)
Apr 21, 2015 66.90 67.13 66.69 66.75 2,404,163 +1.17(+1.79%)
Apr 20, 2015 65.72 65.97 65.49 65.57 1,926,331 -0.14(-0.21%)
Apr 17, 2015 65.81 65.94 65.34 65.72 1,940,109 -0.55(-0.82%)
Apr 16, 2015 66.06 66.54 65.94 66.26 1,464,643 +0.06(+0.09%)
Apr 15, 2015 66.29 66.40 65.82 66.20 1,747,283 -0.01(-0.02%)
Apr 14, 2015 66.00 66.38 65.90 66.22 1,547,309 +0.58(+0.88%)
Apr 13, 2015 65.85 66.09 65.52 65.64 2,859,221 -0.80(-1.20%)
Apr 10, 2015 66.27 66.58 66.14 66.43 3,473,425 +0.65(+0.98%)
Apr 09, 2015 65.81 65.87 65.46 65.79 2,162,891 +0.72(+1.11%)
Apr 08, 2015 65.36 65.44 64.75 65.06 2,038,532 +0.08(+0.12%)
Apr 07, 2015 65.28 65.66 64.89 64.98 1,783,945 +0.69(+1.07%)
Apr 06, 2015 63.97 64.48 63.84 64.30 1,103,955 +0.30(+0.47%)
Apr 02, 2015 64.34 64.00 64.00 64.00 1,678,719 -0.05(-0.08%)
Apr 01, 2015 64.16 64.22 63.45 64.05 2,191,281 +0.80(+1.27%)
Mar 31, 2015 63.38 63.95 63.25 63.25 2,751,010 -1.73(-2.67%)
Mar 30, 2015 64.38 65.14 64.36 64.98 1,748,256 +0.58(+0.91%)
Mar 27, 2015 64.08 64.52 64.04 64.39 1,766,830 +0.54(+0.84%)
Mar 26, 2015 64.13 64.13 63.53 63.86 1,534,499 -0.51(-0.80%)
Mar 25, 2015 65.63 65.75 64.34 64.37 2,025,433 -0.98(-1.50%)
Mar 24, 2015 65.97 66.11 65.33 65.35 2,291,552 -0.30(-0.46%)
Mar 23, 2015 65.62 66.00 65.36 65.65 2,476,192 +0.44(+0.67%)
Mar 20, 2015 65.42 65.59 64.93 65.22 3,293,769 +1.16(+1.81%)
Mar 19, 2015 63.72 64.24 63.72 64.05 1,493,498 -0.34(-0.53%)
Mar 18, 2015 63.03 64.47 62.93 64.39 2,859,607 +1.80(+2.87%)
Mar 17, 2015 62.57 62.79 62.25 62.60 1,801,373 -0.18(-0.29%)
Mar 16, 2015 62.39 63.05 62.37 62.78 2,094,034 +0.54(+0.87%)
Mar 13, 2015 61.82 62.28 61.66 62.24 3,450,411 +0.00(+0.00%)
Mar 12, 2015 61.97 62.28 61.72 62.24 4,009,686 +0.54(+0.87%)
Mar 11, 2015 61.61 61.92 61.41 61.70 3,127,533 +0.00(+0.00%)
Mar 10, 2015 61.89 62.03 61.45 61.70 4,149,746 -1.15(-1.83%)
Mar 09, 2015 62.48 62.97 62.28 62.85 1,814,722 +0.34(+0.54%)
Mar 06, 2015 62.80 63.18 62.44 62.51 1,907,592 -0.96(-1.51%)
Mar 05, 2015 63.59 63.82 63.16 63.46 2,336,084 -0.06(-0.09%)
Mar 04, 2015 63.11 63.64 62.66 63.52 1,976,855 -0.01(-0.02%)
Mar 03, 2015 64.14 64.34 63.43 63.54 1,980,395 -0.65(-1.01%)
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.