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 (%)
Dec 29, 2023 96.65 97.32 96.65 97.25 996,964 +0.96(+1.00%)
Dec 28, 2023 96.84 97.28 96.29 96.29 955,468 +0.25(+0.26%)
Dec 27, 2023 95.37 96.23 95.19 96.04 1,746,246 +1.12(+1.18%)
Dec 26, 2023 94.84 95.25 94.71 94.92 845,240 -0.19(-0.20%)
Dec 22, 2023 95.21 95.67 94.95 95.12 808,915 +0.63(+0.66%)
Dec 21, 2023 94.23 94.78 94.02 94.49 1,033,560 +0.92(+0.99%)
Dec 20, 2023 94.53 94.79 93.56 93.57 935,153 -1.11(-1.17%)
Dec 19, 2023 93.97 94.89 93.86 94.67 935,632 +0.07(+0.07%)
Dec 18, 2023 95.01 95.14 94.39 94.61 2,065,395 +0.79(+0.84%)
Dec 15, 2023 93.98 94.51 93.51 93.82 1,919,856 -1.42(-1.49%)
Dec 14, 2023 94.43 95.54 94.05 95.23 1,392,057 -0.81(-0.84%)
Dec 13, 2023 95.23 96.07 95.07 96.04 1,575,745 +1.48(+1.57%)
Dec 12, 2023 94.12 94.83 93.83 94.56 1,433,018 +0.86(+0.91%)
Dec 11, 2023 93.45 93.96 93.17 93.70 1,188,370 +0.94(+1.02%)
Dec 08, 2023 92.57 92.90 92.42 92.76 3,498,017 +0.36(+0.39%)
Dec 07, 2023 92.57 92.85 92.15 92.40 1,217,491 -1.08(-1.15%)
Dec 06, 2023 93.88 94.05 93.16 93.48 3,969,301 +0.08(+0.08%)
Dec 05, 2023 93.57 93.89 93.33 93.40 2,878,527 -1.95(-2.04%)
Dec 04, 2023 94.56 95.41 94.53 95.35 1,853,708 +0.83(+0.88%)
Dec 01, 2023 94.07 94.70 93.96 94.52 1,240,996 +0.22(+0.24%)
Nov 30, 2023 93.31 94.31 93.17 94.30 1,141,397 +0.86(+0.92%)
Nov 29, 2023 93.59 93.71 92.94 93.44 851,726 +0.01(+0.01%)
Nov 28, 2023 93.63 93.71 93.31 93.43 1,251,204 -0.71(-0.76%)
Nov 27, 2023 94.34 94.49 93.78 94.14 1,340,355 -0.39(-0.41%)
Nov 24, 2023 94.35 94.71 94.35 94.53 826,290 +1.01(+1.08%)
Nov 22, 2023 94.03 94.11 93.13 93.52 2,010,921 +0.68(+0.74%)
Nov 21, 2023 92.58 93.14 92.55 92.83 1,024,869 +1.09(+1.19%)
Nov 20, 2023 91.25 92.05 91.22 91.74 2,382,542 +0.33(+0.36%)
Nov 17, 2023 91.43 91.62 91.25 91.42 3,382,034 +0.82(+0.90%)
Nov 16, 2023 90.43 90.80 90.25 90.60 3,060,099 +0.25(+0.28%)
Nov 15, 2023 90.90 91.23 90.35 90.35 1,004,393 -1.07(-1.17%)
Nov 14, 2023 91.38 91.67 91.03 91.42 990,835 +0.79(+0.87%)
Nov 13, 2023 89.87 90.70 89.49 90.63 910,142 +0.53(+0.59%)
Nov 10, 2023 90.09 90.21 89.01 90.10 1,128,883 +0.30(+0.33%)
Nov 09, 2023 90.67 90.70 89.68 89.80 851,283 -1.11(-1.22%)
Nov 08, 2023 90.97 91.51 90.44 90.91 1,217,867 +0.54(+0.60%)
Nov 07, 2023 90.22 90.39 89.89 90.37 884,524 +0.36(+0.40%)
Nov 06, 2023 89.83 90.48 89.80 90.01 1,091,935 +0.66(+0.74%)
Nov 03, 2023 89.35 89.72 89.01 89.35 2,279,626 -1.27(-1.40%)
Nov 02, 2023 89.80 90.72 89.48 90.62 2,756,639 -0.17(-0.19%)
Nov 01, 2023 90.28 90.92 90.03 90.79 1,368,958 +0.66(+0.73%)
Oct 31, 2023 90.23 90.40 89.22 90.14 2,225,932 -0.17(-0.19%)
Oct 30, 2023 90.38 90.60 90.04 90.31 2,702,035 +1.44(+1.61%)
Oct 27, 2023 90.62 90.69 88.80 88.87 1,431,443 -1.96(-2.15%)
Oct 26, 2023 91.85 92.11 90.79 90.83 1,311,404 -1.09(-1.18%)
Oct 25, 2023 92.00 92.43 91.22 91.92 1,206,624 +0.50(+0.55%)
Oct 24, 2023 91.05 91.98 90.72 91.42 2,703,683 +0.21(+0.23%)
Oct 23, 2023 91.04 91.55 90.71 91.21 3,128,708 +0.01(+0.01%)
Oct 20, 2023 91.71 92.26 91.18 91.20 1,435,143 +0.04(+0.04%)
Oct 19, 2023 92.39 92.39 90.41 91.16 3,685,262 -1.41(-1.52%)
Oct 18, 2023 93.13 93.73 92.49 92.56 1,952,634 -0.38(-0.40%)
Oct 17, 2023 93.46 93.87 92.54 92.94 1,513,074 -0.34(-0.36%)
Oct 16, 2023 92.98 93.36 92.89 93.28 1,063,069 -0.39(-0.41%)
Oct 13, 2023 93.75 94.39 93.06 93.66 1,340,687 -0.61(-0.64%)
Oct 12, 2023 95.28 95.64 93.91 94.27 1,394,832 -1.48(-1.55%)
Oct 11, 2023 95.82 95.85 95.20 95.75 2,012,523 +0.91(+0.95%)
Oct 10, 2023 94.18 95.05 94.05 94.85 1,472,785 +0.85(+0.90%)
Oct 09, 2023 93.57 94.02 93.20 94.00 1,446,983 +0.43(+0.46%)
Oct 06, 2023 93.49 93.87 92.64 93.57 2,062,346 +0.95(+1.03%)
Oct 05, 2023 91.55 92.75 91.47 92.61 2,385,942 -0.01(-0.01%)
Oct 04, 2023 92.68 92.86 91.44 92.62 2,168,766 -3.18(-3.32%)
Oct 03, 2023 96.24 96.59 95.47 95.80 1,988,795 -2.00(-2.05%)
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.