Skip to main content

Novartis Ag ADR (NY: NVS )

115.98 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.35 70.94 70.17 70.81 2,367,819 +0.38(+0.53%)
Mar 28, 2019 70.34 70.56 70.21 70.44 1,960,193 +0.38(+0.55%)
Mar 27, 2019 70.08 70.35 69.60 70.05 5,015,467 +0.07(+0.09%)
Mar 26, 2019 69.71 70.07 69.58 69.99 5,622,690 +1.26(+1.83%)
Mar 25, 2019 68.92 68.98 68.42 68.73 1,851,436 -0.08(-0.12%)
Mar 22, 2019 68.73 69.08 68.68 68.81 3,819,602 -0.18(-0.26%)
Mar 21, 2019 68.82 69.12 68.76 68.98 5,065,291 +0.13(+0.19%)
Mar 20, 2019 68.51 69.15 68.34 68.85 2,052,766 +0.36(+0.53%)
Mar 19, 2019 68.96 69.01 68.42 68.49 3,456,853 -0.13(-0.19%)
Mar 18, 2019 68.65 68.66 68.28 68.62 2,950,698 -0.09(-0.13%)
Mar 15, 2019 68.12 68.96 67.98 68.71 3,606,308 +0.94(+1.38%)
Mar 14, 2019 67.39 68.06 67.29 67.78 2,194,675 +0.29(+0.43%)
Mar 13, 2019 66.72 67.53 66.72 67.49 3,367,881 +1.15(+1.73%)
Mar 12, 2019 66.30 66.64 66.25 66.34 2,471,796 +0.00(+0.00%)
Mar 11, 2019 65.97 66.55 65.96 66.34 1,665,328 +0.29(+0.43%)
Mar 08, 2019 65.71 66.09 65.50 66.05 2,213,992 +0.18(+0.28%)
Mar 07, 2019 66.17 66.24 65.78 65.87 2,217,434 -0.28(-0.42%)
Mar 06, 2019 66.31 66.32 65.81 66.15 1,637,268 +0.01(+0.01%)
Mar 05, 2019 65.40 66.37 65.39 66.14 5,013,155 +0.40(+0.60%)
Mar 04, 2019 65.71 65.76 65.37 65.74 1,904,141 +0.31(+0.48%)
Mar 01, 2019 65.41 65.60 65.26 65.43 1,869,792 +0.12(+0.19%)
Feb 28, 2019 65.39 65.76 65.24 65.31 1,912,060 -0.04(-0.07%)
Feb 27, 2019 65.54 65.75 65.29 65.35 1,956,400 -0.14(-0.22%)
Feb 26, 2019 65.46 65.66 65.41 65.49 1,722,745 +0.28(+0.43%)
Feb 25, 2019 65.11 65.42 65.05 65.21 2,327,731 +0.23(+0.35%)
Feb 22, 2019 64.63 65.11 64.61 64.99 1,475,299 +0.19(+0.30%)
Feb 21, 2019 64.96 64.99 64.58 64.79 1,126,073 -0.16(-0.25%)
Feb 20, 2019 64.90 65.16 64.84 64.96 1,978,916 +0.55(+0.86%)
Feb 19, 2019 64.10 64.51 64.08 64.41 2,966,009 +0.06(+0.10%)
Feb 15, 2019 63.79 64.42 63.76 64.34 3,284,744 +0.62(+0.97%)
Feb 14, 2019 63.52 63.88 63.27 63.73 3,512,657 +0.14(+0.21%)
Feb 13, 2019 63.42 63.80 63.40 63.59 3,386,539 -0.01(-0.02%)
Feb 12, 2019 63.52 63.68 63.40 63.60 1,752,874 +0.52(+0.83%)
Feb 11, 2019 63.24 63.45 63.04 63.08 2,259,451 -0.52(-0.82%)
Feb 08, 2019 63.14 63.63 63.06 63.60 2,419,065 +0.38(+0.60%)
Feb 07, 2019 63.63 63.68 63.11 63.22 1,997,469 -0.49(-0.76%)
Feb 06, 2019 63.78 64.02 63.69 63.71 1,430,664 +0.04(+0.06%)
Feb 05, 2019 63.45 63.88 63.40 63.68 2,860,976 +0.41(+0.64%)
Feb 04, 2019 63.17 63.44 63.02 63.27 2,787,843 +0.52(+0.82%)
Feb 01, 2019 62.41 62.95 62.32 62.75 4,276,565 +0.10(+0.16%)
Jan 31, 2019 61.89 62.76 61.67 62.65 4,606,653 +1.32(+2.16%)
Jan 30, 2019 60.86 61.63 60.83 61.33 3,407,059 -0.66(-1.06%)
Jan 29, 2019 61.48 62.06 61.48 61.99 2,693,840 +0.67(+1.10%)
Jan 28, 2019 61.02 61.35 60.79 61.31 5,961,663 -0.21(-0.35%)
Jan 25, 2019 61.76 61.88 61.36 61.53 4,579,000 -0.32(-0.52%)
Jan 24, 2019 62.27 62.33 61.69 61.85 2,465,189 -1.25(-1.99%)
Jan 23, 2019 63.40 63.65 62.91 63.10 2,700,724 -0.12(-0.19%)
Jan 22, 2019 63.20 63.30 62.91 63.22 2,023,209 -0.48(-0.75%)
Jan 18, 2019 63.83 63.86 63.50 63.70 3,835,134 +0.26(+0.41%)
Jan 17, 2019 63.30 63.52 63.20 63.45 2,656,623 +0.49(+0.77%)
Jan 16, 2019 62.98 63.22 62.88 62.96 2,279,104 +0.06(+0.09%)
Jan 15, 2019 62.88 63.26 62.69 62.90 2,056,499 +0.75(+1.21%)
Jan 14, 2019 62.44 62.55 62.01 62.15 2,779,696 -0.68(-1.08%)
Jan 11, 2019 63.02 63.26 62.66 62.83 3,301,926 -0.24(-0.39%)
Jan 10, 2019 63.00 63.14 62.78 63.07 2,588,696 +0.82(+1.32%)
Jan 09, 2019 62.27 62.42 62.10 62.25 1,434,521 +0.17(+0.28%)
Jan 08, 2019 61.66 62.10 61.56 62.08 3,398,972 +1.32(+2.17%)
Jan 07, 2019 60.31 60.98 60.30 60.76 2,506,653 -0.72(-1.18%)
Jan 04, 2019 60.88 61.80 60.88 61.48 2,457,621 +0.82(+1.36%)
Jan 03, 2019 60.85 61.22 60.41 60.66 4,612,750 +0.49(+0.81%)
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.