Skip to main content

Novartis Ag ADR (NY: NVS )

96.43 +0.55 (+0.57%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 55.80 56.20 55.73 56.17 6,561,793 -0.06(-0.11%)
May 29, 2014 56.29 56.30 56.08 56.24 870,902 +0.17(+0.30%)
May 28, 2014 56.24 56.30 56.06 56.07 3,268,044 -0.24(-0.43%)
May 27, 2014 56.29 56.40 56.09 56.31 3,745,568 +0.04(+0.08%)
May 23, 2014 56.16 56.27 56.27 56.27 3,634,537 +0.14(+0.24%)
May 22, 2014 55.88 56.18 55.84 56.13 5,971,041 +0.31(+0.56%)
May 21, 2014 55.70 55.85 55.61 55.82 2,259,771 +0.26(+0.46%)
May 20, 2014 55.49 55.66 55.34 55.56 2,403,535 -0.27(-0.49%)
May 19, 2014 55.76 55.86 55.60 55.84 2,979,686 -0.22(-0.40%)
May 16, 2014 56.14 56.14 55.82 56.06 4,283,462 -0.03(-0.06%)
May 15, 2014 55.75 56.11 55.66 56.09 6,950,143 +0.43(+0.77%)
May 14, 2014 55.65 55.84 55.54 55.66 3,670,812 +0.48(+0.87%)
May 13, 2014 55.27 55.33 55.08 55.18 2,082,995 -0.09(-0.16%)
May 12, 2014 55.33 55.33 55.10 55.27 4,180,436 +0.12(+0.23%)
May 09, 2014 55.19 55.32 54.99 55.14 4,315,432 +0.31(+0.57%)
May 08, 2014 55.23 55.24 54.73 54.83 3,692,679 -0.25(-0.45%)
May 07, 2014 54.95 55.11 54.77 55.08 2,351,385 +0.40(+0.73%)
May 06, 2014 55.05 55.08 54.63 54.68 3,656,846 -0.06(-0.11%)
May 05, 2014 54.38 54.78 54.23 54.75 1,536,750 +0.26(+0.47%)
May 02, 2014 54.63 54.73 54.38 54.49 2,083,358 +0.22(+0.41%)
May 01, 2014 54.21 54.42 53.98 54.27 949,191 +0.04(+0.07%)
Apr 30, 2014 53.93 54.25 53.80 54.23 3,217,269 +0.31(+0.57%)
Apr 29, 2014 53.49 54.01 53.48 53.92 3,501,587 +0.68(+1.28%)
Apr 28, 2014 53.45 53.47 52.68 53.24 3,875,443 +0.56(+1.05%)
Apr 25, 2014 52.93 52.96 52.53 52.69 2,303,790 -0.07(-0.14%)
Apr 24, 2014 52.78 52.93 52.21 52.76 3,979,026 -0.99(-1.83%)
Apr 23, 2014 54.22 54.25 53.69 53.75 2,877,215 -0.24(-0.45%)
Apr 22, 2014 53.91 54.13 53.75 53.99 3,364,037 +0.69(+1.29%)
Apr 21, 2014 52.84 53.33 52.71 53.30 2,416,401 +0.49(+0.93%)
Apr 17, 2014 52.61 52.81 52.81 52.81 1,554,498 +0.16(+0.31%)
Apr 16, 2014 52.67 52.71 52.40 52.65 1,640,776 +0.39(+0.74%)
Apr 15, 2014 52.48 52.62 51.69 52.26 3,568,591 -0.02(-0.05%)
Apr 14, 2014 51.94 52.39 51.87 52.29 4,240,468 +0.72(+1.40%)
Apr 11, 2014 51.71 52.05 51.51 51.56 2,940,924 -0.72(-1.38%)
Apr 10, 2014 52.68 52.80 52.24 52.29 4,187,247 -0.12(-0.24%)
Apr 09, 2014 51.83 52.46 51.81 52.41 2,657,037 +0.38(+0.73%)
Apr 08, 2014 51.94 52.13 51.76 52.03 2,720,012 +0.56(+1.09%)
Apr 07, 2014 51.56 51.78 51.31 51.47 1,700,479 +0.01(+0.01%)
Apr 04, 2014 51.71 52.08 51.32 51.46 2,522,191 -0.56(-1.08%)
Apr 03, 2014 52.33 52.34 51.85 52.03 2,079,848 -0.72(-1.37%)
Apr 02, 2014 52.48 52.82 52.44 52.75 1,777,652 +0.04(+0.07%)
Apr 01, 2014 52.73 52.93 52.39 52.71 2,373,559 -0.32(-0.60%)
Mar 31, 2014 52.86 53.16 52.74 53.03 3,691,715 +2.14(+4.20%)
Mar 28, 2014 51.15 51.28 50.78 50.89 1,437,082 +0.14(+0.27%)
Mar 27, 2014 50.77 50.93 50.57 50.75 1,722,642 +0.16(+0.32%)
Mar 26, 2014 51.05 51.25 50.59 50.59 1,812,779 -0.47(-0.93%)
Mar 25, 2014 50.94 51.22 50.65 51.07 3,014,918 +0.36(+0.70%)
Mar 24, 2014 51.00 51.08 50.38 50.71 1,757,043 -0.27(-0.53%)
Mar 21, 2014 51.33 51.46 50.85 50.98 2,860,023 +0.26(+0.52%)
Mar 20, 2014 50.35 50.81 50.30 50.72 1,799,838 +0.06(+0.12%)
Mar 19, 2014 51.19 51.33 50.34 50.65 1,950,036 -0.89(-1.73%)
Mar 18, 2014 51.45 51.89 51.37 51.55 2,200,266 +0.31(+0.60%)
Mar 17, 2014 50.98 51.42 50.97 51.24 977,668 +0.35(+0.69%)
Mar 14, 2014 50.82 51.08 50.80 50.89 1,490,109 -0.04(-0.09%)
Mar 13, 2014 51.76 51.93 50.83 50.93 2,527,244 -0.69(-1.33%)
Mar 12, 2014 51.49 51.72 51.42 51.62 2,450,908 -0.02(-0.05%)
Mar 11, 2014 51.89 52.04 51.58 51.65 1,942,670 -0.06(-0.12%)
Mar 10, 2014 51.85 51.85 51.45 51.71 2,530,058 -0.15(-0.29%)
Mar 07, 2014 52.21 52.25 51.69 51.86 3,110,955 -0.42(-0.81%)
Mar 06, 2014 52.58 52.62 52.23 52.28 3,157,018 +0.45(+0.87%)
Mar 05, 2014 51.89 52.01 51.74 51.83 2,546,108 +0.33(+0.64%)
Mar 04, 2014 51.48 51.70 51.34 51.50 2,347,541 +0.80(+1.57%)
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.