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 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%)
May 01, 2023 98.97 99.19 98.62 98.77 1,057,023 -0.03(-0.03%)
Apr 28, 2023 98.09 98.97 97.81 98.80 1,964,346 -0.08(-0.08%)
Apr 27, 2023 98.38 98.95 97.87 98.87 1,899,218 +0.11(+0.11%)
Apr 26, 2023 100.83 100.83 98.69 98.77 2,610,284 -1.44(-1.44%)
Apr 25, 2023 100.99 101.67 99.77 100.21 4,060,152 +3.32(+3.43%)
Apr 24, 2023 97.08 97.22 96.48 96.89 1,962,418 +0.28(+0.29%)
Apr 21, 2023 96.01 96.74 95.64 96.61 2,684,148 +1.64(+1.72%)
Apr 20, 2023 94.73 94.99 94.69 94.97 1,529,603 +0.56(+0.59%)
Apr 19, 2023 94.79 94.84 94.36 94.41 1,997,039 +0.67(+0.72%)
Apr 18, 2023 94.54 94.64 93.60 93.74 1,930,772 -0.63(-0.66%)
Apr 17, 2023 94.72 94.73 94.02 94.36 2,046,061 +0.09(+0.09%)
Apr 14, 2023 94.45 94.60 93.99 94.28 1,333,551 -0.33(-0.35%)
Apr 13, 2023 94.12 94.65 94.09 94.61 1,996,830 +1.69(+1.81%)
Apr 12, 2023 92.97 93.43 92.80 92.92 1,499,044 +0.65(+0.70%)
Apr 11, 2023 92.20 92.77 92.12 92.27 2,031,452 +0.10(+0.10%)
Apr 10, 2023 92.45 92.47 91.61 92.18 1,498,649 -0.54(-0.58%)
Apr 06, 2023 92.79 93.01 92.45 92.72 2,062,283 +1.15(+1.25%)
Apr 05, 2023 91.21 91.97 91.17 91.57 2,097,383 +1.53(+1.70%)
Apr 04, 2023 89.23 90.15 89.18 90.04 2,427,040 +0.92(+1.04%)
Apr 03, 2023 88.93 89.42 88.70 89.12 1,994,201 +0.50(+0.57%)
Mar 31, 2023 88.40 88.80 88.28 88.61 1,754,963 +0.40(+0.46%)
Mar 30, 2023 87.68 88.21 87.58 88.21 3,403,359 +1.34(+1.54%)
Mar 29, 2023 86.89 87.04 86.50 86.87 4,321,745 -0.73(-0.84%)
Mar 28, 2023 86.63 87.71 86.46 87.60 3,592,712 +0.65(+0.74%)
Mar 27, 2023 85.75 87.26 85.64 86.96 6,607,056 +6.44(+8.00%)
Mar 24, 2023 80.13 80.61 79.68 80.51 2,322,672 +1.04(+1.31%)
Mar 23, 2023 79.65 79.96 79.10 79.47 2,712,600 +0.53(+0.67%)
Mar 22, 2023 79.88 80.31 78.94 78.94 3,566,498 -1.65(-2.04%)
Mar 21, 2023 80.56 80.71 80.10 80.59 1,901,663 +0.23(+0.29%)
Mar 20, 2023 79.78 80.37 79.50 80.36 2,716,835 +1.19(+1.51%)
Mar 17, 2023 79.71 80.02 78.85 79.17 2,465,953 -0.57(-0.71%)
Mar 16, 2023 79.22 79.83 78.79 79.73 2,301,367 +0.65(+0.83%)
Mar 15, 2023 78.28 79.37 78.28 79.08 3,259,531 +0.01(+0.01%)
Mar 14, 2023 78.83 79.13 78.42 79.07 2,317,564 +0.46(+0.59%)
Mar 13, 2023 78.40 79.40 78.39 78.61 2,985,458 +0.91(+1.17%)
Mar 10, 2023 77.69 78.17 77.38 77.70 2,564,791 +0.62(+0.80%)
Mar 09, 2023 77.79 77.91 77.04 77.08 1,768,959 +0.23(+0.30%)
Mar 08, 2023 77.18 77.43 76.68 76.85 1,727,201 -0.64(-0.82%)
Mar 07, 2023 78.44 78.48 77.20 77.49 1,914,761 -0.87(-1.11%)
Mar 06, 2023 78.41 79.00 78.17 78.36 2,184,744 +0.22(+0.28%)
Mar 03, 2023 78.11 78.32 77.94 78.14 1,701,944 -0.41(-0.52%)
Mar 02, 2023 77.52 78.66 77.41 78.54 2,145,779 +1.20(+1.55%)
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.