Skip to main content

Novartis Ag ADR (NY: NVS )

96.89 +1.01 (+1.05%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.53 70.68 70.25 70.51 2,448,316 -0.13(-0.19%)
May 30, 2019 70.62 70.99 70.31 70.64 2,145,212 -0.01(-0.01%)
May 29, 2019 71.45 71.47 70.58 70.65 4,393,193 -0.91(-1.28%)
May 28, 2019 72.21 72.47 71.54 71.56 2,588,478 -0.49(-0.69%)
May 24, 2019 71.21 72.81 71.07 72.06 5,713,344 +2.54(+3.65%)
May 23, 2019 69.36 69.60 69.10 69.52 2,513,332 +0.44(+0.63%)
May 22, 2019 68.15 69.21 68.04 69.08 2,859,694 +1.25(+1.85%)
May 21, 2019 67.95 68.27 67.68 67.83 2,614,323 +0.31(+0.46%)
May 20, 2019 67.82 67.93 67.25 67.52 3,487,629 -0.57(-0.83%)
May 17, 2019 68.33 68.60 68.09 68.09 1,899,306 +0.21(+0.30%)
May 16, 2019 68.01 68.37 67.82 67.88 1,583,834 +0.74(+1.10%)
May 15, 2019 66.40 67.36 66.36 67.14 1,251,349 +0.68(+1.02%)
May 14, 2019 66.23 66.84 66.21 66.47 1,314,239 +0.18(+0.27%)
May 13, 2019 66.01 66.43 65.88 66.28 2,855,654 -1.13(-1.67%)
May 10, 2019 67.25 67.53 66.73 67.41 2,486,455 +0.74(+1.11%)
May 09, 2019 66.79 66.92 66.32 66.67 2,764,975 -0.73(-1.09%)
May 08, 2019 67.06 67.67 66.86 67.40 1,439,809 +0.66(+0.99%)
May 07, 2019 67.56 67.63 66.46 66.75 1,642,477 -1.40(-2.05%)
May 06, 2019 67.55 68.36 67.53 68.14 1,366,070 +0.13(+0.19%)
May 03, 2019 68.05 68.10 67.65 68.01 1,612,169 +0.56(+0.83%)
May 02, 2019 67.43 67.63 67.03 67.45 1,752,353 +0.02(+0.02%)
May 01, 2019 67.59 68.17 67.30 67.44 1,389,196 -0.26(-0.39%)
Apr 30, 2019 67.42 67.96 67.13 67.70 2,488,759 +0.91(+1.36%)
Apr 29, 2019 66.67 66.86 66.55 66.79 1,871,956 -0.13(-0.20%)
Apr 26, 2019 66.56 66.99 66.35 66.93 3,259,684 +0.57(+0.86%)
Apr 25, 2019 65.45 66.52 65.32 66.36 4,334,824 +2.29(+3.57%)
Apr 24, 2019 64.61 64.92 64.02 64.07 5,633,822 +1.58(+2.53%)
Apr 23, 2019 62.40 63.13 62.22 62.49 10,717,920 +0.41(+0.66%)
Apr 22, 2019 62.24 62.57 61.72 62.08 9,950,106 -0.83(-1.32%)
Apr 18, 2019 63.60 63.68 62.54 62.91 6,138,462 -0.73(-1.15%)
Apr 17, 2019 65.03 65.03 63.58 63.64 5,717,679 -1.68(-2.57%)
Apr 16, 2019 66.46 66.54 65.25 65.32 3,620,710 -1.33(-2.00%)
Apr 15, 2019 66.60 66.79 66.32 66.65 3,123,010 +0.59(+0.90%)
Apr 12, 2019 66.32 66.63 65.96 66.06 5,400,700 -1.34(-1.99%)
Apr 11, 2019 67.73 67.77 67.23 67.40 3,485,167 -0.05(-0.07%)
Apr 10, 2019 67.63 67.69 67.22 67.45 4,976,696 -1.22(-1.77%)
Apr 09, 2019 69.78 70.05 68.55 68.67 8,313,419 -1.36(-1.94%)
Apr 08, 2019 70.07 70.07 69.58 70.03 3,622,558 +0.69(+1.00%)
Apr 05, 2019 69.37 69.74 69.18 69.34 3,163,240 -0.17(-0.24%)
Apr 04, 2019 69.45 69.55 68.98 69.51 4,027,270 -0.55(-0.78%)
Apr 03, 2019 69.60 70.11 69.46 70.05 4,163,738 +0.06(+0.08%)
Apr 02, 2019 69.95 70.11 69.85 70.00 2,177,634 -0.61(-0.87%)
Apr 01, 2019 71.05 71.05 70.56 70.61 2,074,924 -0.32(-0.45%)
Mar 29, 2019 70.47 71.05 70.28 70.92 2,364,026 +0.38(+0.53%)
Mar 28, 2019 70.45 70.67 70.32 70.55 1,957,053 +0.38(+0.55%)
Mar 27, 2019 70.19 70.46 69.72 70.17 5,007,431 +0.07(+0.09%)
Mar 26, 2019 69.83 70.18 69.69 70.10 5,613,682 +1.26(+1.83%)
Mar 25, 2019 69.03 69.10 68.53 68.84 1,848,470 -0.08(-0.12%)
Mar 22, 2019 68.84 69.19 68.79 68.92 3,813,483 -0.18(-0.26%)
Mar 21, 2019 68.93 69.23 68.87 69.10 5,057,176 +0.13(+0.19%)
Mar 20, 2019 68.62 69.27 68.45 68.96 2,049,477 +0.36(+0.53%)
Mar 19, 2019 69.07 69.12 68.53 68.60 3,451,315 -0.13(-0.19%)
Mar 18, 2019 68.76 68.77 68.39 68.73 2,945,970 -0.09(-0.13%)
Mar 15, 2019 68.22 69.07 68.08 68.82 3,600,531 +0.94(+1.38%)
Mar 14, 2019 67.49 68.17 67.40 67.89 2,191,159 +0.29(+0.43%)
Mar 13, 2019 66.83 67.63 66.83 67.60 3,362,485 +1.15(+1.73%)
Mar 12, 2019 66.40 66.75 66.36 66.45 2,467,835 +0.00(+0.00%)
Mar 11, 2019 66.08 66.65 66.06 66.45 1,662,659 +0.29(+0.43%)
Mar 08, 2019 65.82 66.20 65.61 66.16 2,210,445 +0.18(+0.28%)
Mar 07, 2019 66.28 66.35 65.88 65.97 2,213,882 -0.28(-0.42%)
Mar 06, 2019 66.42 66.42 65.92 66.25 1,634,645 +0.01(+0.01%)
Mar 05, 2019 65.50 66.48 65.50 66.25 5,005,123 +0.40(+0.61%)
Mar 04, 2019 65.81 65.86 65.47 65.85 1,901,090 +0.51(+0.78%)
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.