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 (%)
Mar 31, 2016 48.34 48.54 48.22 48.24 2,921,416 -0.07(-0.15%)
Mar 30, 2016 48.26 48.58 48.18 48.32 4,016,003 +0.13(+0.26%)
Mar 29, 2016 47.68 48.23 47.36 48.19 5,695,303 -0.51(-1.05%)
Mar 28, 2016 48.95 49.02 48.46 48.70 1,995,963 -0.11(-0.23%)
Mar 24, 2016 48.81 48.81 48.81 48.81 2,044,122 -0.41(-0.83%)
Mar 23, 2016 49.85 49.86 49.11 49.22 4,116,552 -0.32(-0.65%)
Mar 22, 2016 48.96 49.73 48.93 49.54 2,586,983 +0.47(+0.96%)
Mar 21, 2016 48.65 49.18 48.64 49.07 2,839,980 +0.67(+1.38%)
Mar 18, 2016 47.98 48.42 47.96 48.40 5,069,049 -0.40(-0.82%)
Mar 17, 2016 48.57 48.98 48.46 48.80 2,937,761 -0.01(-0.01%)
Mar 16, 2016 48.31 48.91 48.23 48.81 2,798,884 +0.26(+0.53%)
Mar 15, 2016 48.86 48.92 48.44 48.55 5,198,244 -0.56(-1.14%)
Mar 14, 2016 49.37 49.41 49.09 49.11 2,209,254 -0.47(-0.94%)
Mar 11, 2016 49.02 49.59 48.97 49.57 2,539,566 +0.71(+1.46%)
Mar 10, 2016 49.02 49.42 48.46 48.86 5,283,144 +0.63(+1.31%)
Mar 09, 2016 48.17 48.32 48.03 48.23 1,883,035 +0.14(+0.29%)
Mar 08, 2016 48.29 48.44 48.06 48.09 2,462,213 -0.18(-0.37%)
Mar 07, 2016 47.76 48.46 47.67 48.27 3,128,378 +0.19(+0.39%)
Mar 04, 2016 48.05 48.30 47.81 48.08 3,228,064 -0.50(-1.03%)
Mar 03, 2016 48.48 48.63 48.30 48.58 3,940,316 -0.32(-0.65%)
Mar 02, 2016 48.32 48.95 48.29 48.90 3,813,613 +0.39(+0.81%)
Mar 01, 2016 48.03 48.55 47.78 48.51 3,937,604 +1.15(+2.43%)
Feb 29, 2016 47.59 47.99 47.32 47.36 3,214,305 -0.61(-1.28%)
Feb 26, 2016 48.35 48.36 47.96 47.97 4,628,375 -0.37(-0.76%)
Feb 25, 2016 47.88 48.38 47.85 48.34 3,302,815 +0.58(+1.21%)
Feb 24, 2016 47.12 47.88 47.04 47.76 4,072,275 +0.52(+1.10%)
Feb 23, 2016 47.58 47.74 47.22 47.24 3,605,979 -0.37(-0.78%)
Feb 22, 2016 47.44 47.76 47.40 47.61 3,756,317 +0.33(+0.71%)
Feb 19, 2016 47.31 47.47 47.05 47.28 3,106,505 +0.00(+0.00%)
Feb 18, 2016 47.72 47.75 47.17 47.28 5,123,165 +0.04(+0.08%)
Feb 17, 2016 46.99 47.30 46.81 47.24 4,883,487 +0.23(+0.49%)
Feb 16, 2016 46.60 47.22 46.48 47.01 5,652,930 +0.38(+0.81%)
Feb 12, 2016 46.40 46.63 46.63 46.63 3,310,352 +0.32(+0.69%)
Feb 11, 2016 46.38 46.55 45.89 46.31 3,675,205 -0.51(-1.08%)
Feb 10, 2016 47.10 47.54 46.78 46.81 4,276,433 +0.24(+0.51%)
Feb 09, 2016 46.35 46.96 46.12 46.58 4,213,817 -0.36(-0.77%)
Feb 08, 2016 46.78 47.12 46.46 46.94 4,414,640 -0.74(-1.55%)
Feb 05, 2016 48.08 48.16 47.44 47.67 3,596,452 -0.47(-0.97%)
Feb 04, 2016 47.94 48.51 47.78 48.14 3,462,149 -0.93(-1.90%)
Feb 03, 2016 48.91 49.07 48.19 49.07 3,459,290 +0.44(+0.90%)
Feb 02, 2016 48.90 48.96 48.48 48.64 4,564,675 -0.92(-1.86%)
Feb 01, 2016 49.59 49.76 49.16 49.56 2,911,052 -0.45(-0.90%)
Jan 29, 2016 48.79 50.02 48.78 50.01 5,696,792 +0.92(+1.87%)
Jan 28, 2016 49.50 49.56 48.52 49.09 5,163,747 -1.06(-2.11%)
Jan 27, 2016 51.11 51.20 49.77 50.15 7,039,558 -2.85(-5.38%)
Jan 26, 2016 52.70 53.08 52.35 53.00 3,987,697 +0.65(+1.25%)
Jan 25, 2016 52.31 52.81 52.10 52.35 3,608,948 -0.40(-0.75%)
Jan 22, 2016 52.30 52.87 52.21 52.75 3,491,589 +1.53(+2.98%)
Jan 21, 2016 51.31 51.44 50.84 51.22 4,120,603 -0.40(-0.78%)
Jan 20, 2016 51.36 52.00 50.48 51.62 3,363,501 -0.32(-0.62%)
Jan 19, 2016 52.36 52.42 51.50 51.95 4,097,883 +0.49(+0.95%)
Jan 15, 2016 51.38 51.46 51.46 51.46 3,429,782 -1.58(-2.99%)
Jan 14, 2016 52.50 53.27 52.10 53.04 4,536,765 +1.03(+1.99%)
Jan 13, 2016 53.02 53.13 52.00 52.01 3,482,234 -0.74(-1.40%)
Jan 12, 2016 52.84 53.00 52.15 52.75 2,472,396 +0.38(+0.73%)
Jan 11, 2016 52.61 52.64 51.71 52.36 5,524,641 +0.05(+0.10%)
Jan 08, 2016 53.48 53.56 52.20 52.31 3,281,416 -1.53(-2.84%)
Jan 07, 2016 53.82 54.16 53.63 53.84 3,615,336 -0.70(-1.28%)
Jan 06, 2016 54.22 54.68 54.22 54.54 4,267,534 -0.76(-1.37%)
Jan 05, 2016 54.68 55.33 54.65 55.29 4,169,372 +0.30(+0.54%)
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.