Skip to main content

Novartis Ag ADR (NY: NVS )

115.97 +0.27 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.28 21.38 21.12 21.32 2,689,934 +0.21(+1.01%)
May 28, 2009 21.13 21.22 20.98 21.11 1,849,249 -0.19(-0.90%)
May 27, 2009 21.56 21.57 21.27 21.30 1,651,733 -0.21(-0.99%)
May 26, 2009 21.23 21.60 21.21 21.51 1,520,071 +0.16(+0.75%)
May 22, 2009 21.41 21.53 21.30 21.35 1,502,394 -0.09(-0.42%)
May 21, 2009 21.03 21.49 21.03 21.44 2,562,612 +0.00(+0.00%)
May 20, 2009 21.42 21.63 21.42 21.44 2,204,798 +0.18(+0.85%)
May 19, 2009 21.18 21.34 21.08 21.26 2,220,403 +0.13(+0.61%)
May 18, 2009 21.05 21.16 20.84 21.13 2,797,979 +0.23(+1.12%)
May 15, 2009 21.06 21.26 20.76 20.90 3,413,538 -0.47(-2.19%)
May 14, 2009 21.41 21.45 21.31 21.37 3,975,477 +0.15(+0.73%)
May 13, 2009 21.30 21.46 21.14 21.21 4,658,124 +0.64(+3.11%)
May 12, 2009 20.76 20.86 20.49 20.57 6,197,082 +0.37(+1.82%)
May 11, 2009 20.10 20.28 20.07 20.21 2,829,605 -0.23(-1.12%)
May 08, 2009 20.22 20.47 20.06 20.44 11,132,419 +0.04(+0.18%)
May 07, 2009 20.36 20.55 20.25 20.40 3,101,579 -0.17(-0.80%)
May 06, 2009 20.62 20.62 20.34 20.56 5,161,438 +0.48(+2.41%)
May 05, 2009 20.09 20.17 19.94 20.08 2,794,523 -0.47(-2.31%)
May 04, 2009 20.13 20.59 20.10 20.55 2,929,070 +0.37(+1.85%)
May 01, 2009 20.22 20.30 20.08 20.18 2,622,675 -0.02(-0.08%)
Apr 30, 2009 20.57 20.59 20.13 20.20 5,309,985 -0.02(-0.08%)
Apr 29, 2009 19.87 20.32 19.85 20.21 6,218,134 +0.46(+2.32%)
Apr 28, 2009 19.60 19.84 19.58 19.75 4,278,259 +0.32(+1.67%)
Apr 27, 2009 19.53 19.69 19.34 19.43 5,406,009 -0.20(-1.03%)
Apr 24, 2009 19.81 19.87 19.58 19.63 4,361,323 +0.04(+0.19%)
Apr 23, 2009 19.25 19.66 19.11 19.59 3,929,908 +0.72(+3.84%)
Apr 22, 2009 19.00 19.08 18.76 18.87 3,795,943 -0.11(-0.56%)
Apr 21, 2009 18.80 19.02 18.75 18.98 5,991,449 -0.02(-0.08%)
Apr 20, 2009 19.20 19.22 18.95 18.99 2,343,420 -0.46(-2.38%)
Apr 17, 2009 19.77 19.90 19.34 19.45 2,839,104 -0.42(-2.09%)
Apr 16, 2009 19.72 19.93 19.63 19.87 2,364,221 +0.14(+0.70%)
Apr 15, 2009 19.49 19.82 19.49 19.73 2,711,836 +0.01(+0.03%)
Apr 14, 2009 19.57 19.76 19.49 19.73 4,049,449 -0.20(-1.02%)
Apr 13, 2009 19.65 20.04 19.65 19.93 2,264,974 +0.25(+1.27%)
Apr 09, 2009 19.58 19.69 19.43 19.68 3,737,135 -0.18(-0.89%)
Apr 08, 2009 19.74 19.97 19.67 19.85 2,240,845 -0.02(-0.11%)
Apr 07, 2009 20.13 20.13 19.81 19.88 2,503,369 +0.05(+0.27%)
Apr 06, 2009 19.77 19.98 19.61 19.82 2,688,595 -0.16(-0.80%)
Apr 03, 2009 20.07 20.12 19.82 19.98 3,654,429 -0.44(-2.14%)
Apr 02, 2009 20.84 20.88 20.33 20.42 5,237,942 +0.08(+0.39%)
Apr 01, 2009 19.92 20.39 19.80 20.34 2,628,136 +0.19(+0.93%)
Mar 31, 2009 20.02 20.34 19.80 20.15 2,791,463 +0.68(+3.50%)
Mar 30, 2009 19.43 19.52 19.26 19.47 2,343,966 -1.22(-5.90%)
Mar 26, 2009 20.45 20.72 20.25 20.69 3,889,369 +0.17(+0.83%)
Mar 25, 2009 20.23 20.66 20.15 20.52 2,765,110 +0.36(+1.77%)
Mar 24, 2009 20.26 20.45 20.15 20.16 3,055,654 -0.32(-1.59%)
Mar 23, 2009 20.20 20.50 20.20 20.49 2,988,559 +0.43(+2.12%)
Mar 20, 2009 20.40 20.45 19.93 20.06 1,978,820 -0.16(-0.81%)
Mar 19, 2009 20.36 20.36 20.04 20.23 5,156,989 -0.01(-0.03%)
Mar 18, 2009 20.04 20.46 19.66 20.23 4,570,236 +0.34(+1.71%)
Mar 17, 2009 19.57 19.89 19.45 19.89 4,563,438 +0.52(+2.70%)
Mar 16, 2009 19.54 19.67 19.31 19.37 3,361,651 +0.38(+1.99%)
Mar 13, 2009 18.58 19.09 18.53 18.99 0 +0.31(+1.65%)
Mar 12, 2009 18.54 18.73 18.32 18.68 4,775,467 +0.58(+3.18%)
Mar 11, 2009 18.54 18.59 18.02 18.11 4,636,713 -0.38(-2.05%)
Mar 10, 2009 18.27 18.57 18.23 18.49 5,874,284 +0.09(+0.49%)
Mar 09, 2009 18.61 18.73 18.27 18.39 7,423,492 -0.11(-0.60%)
Mar 06, 2009 18.86 18.91 18.20 18.51 0 +0.20(+1.11%)
Mar 05, 2009 18.61 18.78 18.30 18.30 4,819,259 +0.04(+0.23%)
Mar 04, 2009 17.82 18.47 17.76 18.26 4,598,053 -0.19(-1.04%)
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.