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 29, 2018 57.80 57.80 57.80 0 -0.29(-0.49%)
Mar 28, 2018 57.55 58.63 57.35 58.08 2,215,618 +1.29(+2.27%)
Mar 27, 2018 57.39 57.59 56.60 56.79 2,143,863 -0.16(-0.29%)
Mar 26, 2018 57.42 57.44 56.24 56.96 1,647,964 +0.80(+1.43%)
Mar 23, 2018 57.15 57.31 56.14 56.16 3,455,138 -0.94(-1.65%)
Mar 22, 2018 57.91 58.05 57.09 57.10 2,419,150 -0.86(-1.48%)
Mar 21, 2018 58.09 58.40 57.89 57.96 2,353,242 -0.19(-0.32%)
Mar 20, 2018 57.55 58.24 57.52 58.15 1,746,288 +0.08(+0.14%)
Mar 19, 2018 58.58 58.59 57.75 58.07 2,058,278 -0.59(-1.01%)
Mar 16, 2018 58.50 58.86 58.48 58.66 2,790,158 +0.18(+0.31%)
Mar 15, 2018 58.70 59.01 58.48 58.48 1,391,694 -0.31(-0.52%)
Mar 14, 2018 59.22 59.38 58.70 58.79 2,217,137 -0.01(-0.02%)
Mar 13, 2018 59.43 59.52 58.67 58.80 2,104,501 -0.46(-0.78%)
Mar 12, 2018 59.20 59.43 59.15 59.27 1,447,579 +0.11(+0.18%)
Mar 09, 2018 58.78 59.23 58.67 59.16 3,347,121 +0.29(+0.49%)
Mar 08, 2018 58.44 58.93 58.40 58.88 3,702,795 +0.38(+0.65%)
Mar 07, 2018 58.62 58.10 58.50 2,595,836 +0.21(+0.37%)
Mar 06, 2018 58.37 58.55 57.78 58.28 3,245,769 +0.13(+0.22%)
Mar 05, 2018 57.19 58.27 57.18 58.16 2,992,053 +0.86(+1.49%)
Mar 02, 2018 57.16 57.39 56.79 57.30 3,001,814 +0.45(+0.79%)
Mar 01, 2018 57.30 57.60 56.49 56.85 1,379,818 -0.66(-1.14%)
Feb 28, 2018 58.34 58.47 57.48 57.51 2,000,285 -0.83(-1.42%)
Feb 27, 2018 58.83 58.87 58.31 58.33 2,150,823 -1.02(-1.72%)
Feb 26, 2018 58.78 59.51 58.76 59.36 2,672,996 +0.48(+0.82%)
Feb 23, 2018 58.40 58.91 58.27 58.87 1,637,479 +0.09(+0.15%)
Feb 22, 2018 59.05 59.11 58.58 58.78 1,434,687 +0.21(+0.37%)
Feb 21, 2018 59.03 59.40 58.57 58.57 1,315,363 -0.33(-0.56%)
Feb 20, 2018 59.14 59.45 58.82 58.90 1,978,126 -1.06(-1.77%)
Feb 16, 2018 59.96 59.96 59.96 0 +0.16(+0.27%)
Feb 15, 2018 59.50 59.84 59.25 59.80 1,457,024 +0.80(+1.36%)
Feb 14, 2018 57.87 59.07 57.79 59.00 2,529,337 +1.32(+2.30%)
Feb 13, 2018 57.91 58.12 57.62 57.68 2,996,304 -0.28(-0.49%)
Feb 12, 2018 57.82 58.31 57.71 57.96 1,911,656 +0.52(+0.91%)
Feb 09, 2018 57.47 57.73 56.24 57.44 5,072,173 +0.49(+0.86%)
Feb 08, 2018 58.13 58.41 56.94 56.95 4,191,463 -1.57(-2.69%)
Feb 07, 2018 58.56 58.64 58.26 58.52 4,898,749 -0.97(-1.64%)
Feb 06, 2018 58.63 59.58 58.05 59.49 5,116,899 +0.45(+0.76%)
Feb 05, 2018 60.27 60.33 58.31 59.05 3,507,051 -1.94(-3.18%)
Feb 02, 2018 61.33 61.49 60.98 60.98 2,104,071 -1.49(-2.39%)
Feb 01, 2018 62.07 62.54 62.02 62.47 2,239,679 +0.34(+0.54%)
Jan 31, 2018 63.16 63.23 62.06 62.14 2,085,110 -1.12(-1.77%)
Jan 30, 2018 63.56 63.63 63.14 63.25 2,028,236 -0.90(-1.40%)
Jan 29, 2018 64.10 64.29 63.91 64.15 2,228,413 -0.64(-0.99%)
Jan 26, 2018 64.94 64.99 64.61 64.79 2,818,074 +0.18(+0.28%)
Jan 25, 2018 64.23 64.82 64.23 64.61 4,115,733 +1.52(+2.42%)
Jan 24, 2018 62.58 63.13 62.53 63.09 5,841,588 +2.92(+4.85%)
Jan 23, 2018 60.31 60.53 59.88 60.17 3,546,376 +0.14(+0.24%)
Jan 22, 2018 59.53 60.03 59.53 60.03 2,422,873 +0.04(+0.07%)
Jan 19, 2018 60.00 60.08 59.56 59.98 1,116,638 +0.37(+0.61%)
Jan 18, 2018 59.55 59.82 59.49 59.62 2,208,440 -0.32(-0.54%)
Jan 17, 2018 59.86 60.19 59.64 59.94 1,710,742 +0.10(+0.17%)
Jan 16, 2018 59.90 60.23 59.79 59.84 1,724,808 +0.06(+0.09%)
Jan 12, 2018 59.78 59.78 59.78 0 +0.68(+1.14%)
Jan 11, 2018 58.91 59.26 58.89 59.11 1,320,946 -0.13(-0.22%)
Jan 10, 2018 59.59 59.09 59.24 1,154,702 -0.35(-0.59%)
Jan 09, 2018 59.40 59.66 59.25 59.59 1,932,727 +0.10(+0.17%)
Jan 08, 2018 59.52 59.60 59.26 59.49 1,564,752 -0.03(-0.06%)
Jan 05, 2018 59.17 59.56 59.09 59.52 1,094,374 +0.59(+0.99%)
Jan 04, 2018 59.00 59.01 58.76 58.94 1,209,415 +0.06(+0.09%)
Jan 03, 2018 58.32 59.06 58.30 58.88 1,673,856 +0.46(+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.