Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 99.73 99.79 98.07 98.11 1,437,536 -0.45(-0.46%)
Sep 28, 2023 97.96 98.89 97.65 98.56 1,695,166 +1.99(+2.06%)
Sep 27, 2023 97.56 97.63 96.28 96.57 1,337,303 -1.12(-1.14%)
Sep 26, 2023 98.00 98.44 97.63 97.69 1,161,521 -0.38(-0.38%)
Sep 25, 2023 97.12 98.07 96.81 98.06 1,033,126 +0.65(+0.66%)
Sep 22, 2023 97.78 98.02 97.31 97.42 823,144 -0.91(-0.93%)
Sep 21, 2023 99.07 99.13 98.29 98.33 1,093,973 -1.44(-1.44%)
Sep 20, 2023 100.11 100.46 99.72 99.77 886,168 +0.65(+0.65%)
Sep 19, 2023 98.72 99.18 98.33 99.12 779,000 +0.81(+0.82%)
Sep 18, 2023 98.91 99.00 98.10 98.31 992,851 -0.54(-0.55%)
Sep 15, 2023 99.57 99.83 98.83 98.85 1,727,283 +0.77(+0.79%)
Sep 14, 2023 97.34 98.31 97.28 98.08 1,006,921 +1.01(+1.04%)
Sep 13, 2023 97.15 97.30 96.71 97.07 1,048,691 +0.12(+0.12%)
Sep 12, 2023 96.97 97.34 96.52 96.96 1,193,872 +1.37(+1.43%)
Sep 11, 2023 95.02 95.75 94.83 95.59 915,290 +0.87(+0.92%)
Sep 08, 2023 94.93 95.29 94.51 94.72 1,435,642 -0.49(-0.52%)
Sep 07, 2023 94.61 95.62 94.61 95.21 823,814 +0.92(+0.98%)
Sep 06, 2023 94.15 94.44 93.34 94.29 1,748,629 -0.19(-0.20%)
Sep 05, 2023 95.88 95.90 94.37 94.48 1,575,248 -2.53(-2.61%)
Sep 01, 2023 97.58 97.64 96.93 97.01 795,129 +0.23(+0.24%)
Aug 31, 2023 97.86 97.88 96.77 96.78 911,855 -1.38(-1.40%)
Aug 30, 2023 99.23 99.69 98.07 98.16 832,202 -1.32(-1.33%)
Aug 29, 2023 98.40 99.79 98.39 99.48 1,094,868 +0.91(+0.92%)
Aug 28, 2023 99.07 99.13 98.32 98.57 734,420 +0.54(+0.55%)
Aug 25, 2023 97.78 98.15 97.14 98.03 577,125 +0.91(+0.93%)
Aug 24, 2023 98.19 98.52 97.08 97.13 1,043,475 -1.92(-1.94%)
Aug 23, 2023 99.36 99.46 98.66 99.05 727,589 +0.23(+0.23%)
Aug 22, 2023 99.29 99.35 98.77 98.81 645,978 -0.38(-0.38%)
Aug 21, 2023 98.77 99.28 98.37 99.19 1,122,999 +1.89(+1.94%)
Aug 18, 2023 97.28 97.70 97.21 97.30 759,196 -0.68(-0.70%)
Aug 17, 2023 98.48 98.74 97.99 97.99 903,677 -0.37(-0.37%)
Aug 16, 2023 98.61 98.95 98.27 98.35 681,384 -0.46(-0.47%)
Aug 15, 2023 99.25 99.43 98.79 98.81 930,030 -0.75(-0.75%)
Aug 14, 2023 99.20 99.80 99.04 99.57 856,813 -0.21(-0.21%)
Aug 11, 2023 99.22 99.99 98.99 99.78 1,148,066 +0.29(+0.29%)
Aug 10, 2023 99.67 100.39 99.37 99.49 1,047,164 -0.06(-0.06%)
Aug 09, 2023 99.19 99.91 99.16 99.55 1,209,442 +0.29(+0.29%)
Aug 08, 2023 98.70 99.67 98.58 99.26 1,396,041 +0.24(+0.24%)
Aug 07, 2023 98.82 99.21 98.56 99.02 977,807 +0.96(+0.98%)
Aug 04, 2023 97.91 98.63 97.91 98.05 790,178 -0.23(-0.24%)
Aug 03, 2023 97.60 98.35 97.45 98.28 2,146,425 -0.68(-0.69%)
Aug 02, 2023 99.06 99.64 98.96 98.97 838,303 -0.55(-0.55%)
Aug 01, 2023 100.82 100.83 99.01 99.52 1,084,698 -1.52(-1.51%)
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%)
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.