Skip to main content

Novartis Ag ADR (NY: NVS )

96.19 +0.31 (+0.32%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 101.03 101.16 100.74 101.04 846,882 +0.69(+0.69%)
Jul 28, 2023 100.36 100.45 99.94 100.35 803,201 +0.34(+0.34%)
Jul 27, 2023 100.77 100.89 99.98 100.01 1,229,596 -0.06(-0.06%)
Jul 26, 2023 100.07 100.34 99.71 100.07 1,404,562 -0.90(-0.89%)
Jul 25, 2023 99.61 101.18 99.44 100.96 1,446,744 +0.70(+0.70%)
Jul 24, 2023 101.10 101.34 100.11 100.26 1,412,409 -0.89(-0.88%)
Jul 21, 2023 101.16 101.72 100.95 101.15 1,587,010 -0.11(-0.11%)
Jul 20, 2023 100.92 101.65 100.89 101.26 1,904,405 +1.84(+1.85%)
Jul 19, 2023 100.26 100.86 99.36 99.42 1,840,129 -0.23(-0.23%)
Jul 18, 2023 98.08 100.36 97.96 99.65 5,428,699 +4.35(+4.57%)
Jul 17, 2023 94.57 95.41 94.32 95.30 2,473,241 +0.11(+0.11%)
Jul 14, 2023 95.01 95.43 94.59 95.19 1,645,945 +0.48(+0.51%)
Jul 13, 2023 95.04 95.04 94.62 94.71 1,218,424 +0.62(+0.66%)
Jul 12, 2023 93.85 94.32 93.65 94.09 1,157,220 +0.51(+0.55%)
Jul 11, 2023 93.21 93.58 93.10 93.58 1,310,258 +0.59(+0.63%)
Jul 10, 2023 92.55 93.23 92.53 93.00 1,839,175 +1.75(+1.92%)
Jul 07, 2023 94.25 94.50 90.45 91.24 9,280,759 -3.16(-3.35%)
Jul 06, 2023 94.19 94.79 93.79 94.40 1,614,680 -0.91(-0.95%)
Jul 05, 2023 95.31 95.51 95.14 95.31 1,119,996 +0.17(+0.18%)
Jul 03, 2023 96.02 96.05 94.91 95.14 1,152,944 -2.06(-2.12%)
Jun 30, 2023 96.42 97.20 96.35 97.20 1,172,653 +1.49(+1.56%)
Jun 29, 2023 94.98 95.79 94.79 95.70 1,550,497 +0.89(+0.93%)
Jun 28, 2023 95.26 95.29 94.52 94.82 1,290,540 -0.71(-0.75%)
Jun 27, 2023 95.84 95.99 95.14 95.53 1,805,612 -0.32(-0.33%)
Jun 26, 2023 96.72 96.80 95.42 95.85 1,798,531 -1.14(-1.17%)
Jun 23, 2023 97.00 97.63 96.85 96.98 1,328,603 +0.14(+0.15%)
Jun 22, 2023 96.45 96.98 96.39 96.84 996,532 -0.36(-0.37%)
Jun 21, 2023 97.27 97.66 96.77 97.20 1,556,105 +0.09(+0.09%)
Jun 20, 2023 97.70 97.76 96.97 97.11 1,501,702 -0.97(-0.99%)
Jun 16, 2023 98.66 98.95 97.80 98.08 2,786,057 +0.42(+0.43%)
Jun 15, 2023 97.01 97.77 96.71 97.66 1,688,819 +1.65(+1.72%)
Jun 14, 2023 96.07 96.28 95.78 96.01 1,037,039 +0.35(+0.36%)
Jun 13, 2023 96.07 96.21 95.53 95.67 1,685,685 -0.65(-0.68%)
Jun 12, 2023 97.06 97.17 95.81 96.32 2,523,254 -0.90(-0.92%)
Jun 09, 2023 96.66 97.31 96.01 97.22 3,289,444 +0.27(+0.28%)
Jun 08, 2023 96.07 97.11 95.67 96.95 2,169,399 +2.07(+2.18%)
Jun 07, 2023 96.25 96.32 94.68 94.88 1,871,606 -1.12(-1.16%)
Jun 06, 2023 96.58 96.68 95.49 95.99 2,809,091 +0.28(+0.29%)
Jun 05, 2023 96.18 96.31 95.53 95.71 2,736,216 +0.44(+0.46%)
Jun 02, 2023 94.50 95.29 94.29 95.27 3,882,683 +1.73(+1.85%)
Jun 01, 2023 93.44 93.58 93.01 93.54 2,633,067 +0.83(+0.89%)
May 31, 2023 92.65 92.94 91.83 92.71 3,745,350 -0.29(-0.31%)
May 30, 2023 93.24 93.53 92.56 93.00 1,880,483 -1.26(-1.34%)
May 26, 2023 94.58 95.19 94.13 94.26 3,058,648 +0.08(+0.08%)
May 25, 2023 95.03 95.03 93.77 94.18 3,581,623 -2.17(-2.25%)
May 24, 2023 96.50 96.54 96.03 96.35 1,514,176 -0.21(-0.22%)
May 23, 2023 97.76 97.76 96.52 96.56 2,298,508 -0.47(-0.49%)
May 22, 2023 97.73 98.25 96.94 97.03 1,888,442 -0.07(-0.07%)
May 19, 2023 96.31 97.28 96.30 97.10 1,588,521 +0.44(+0.46%)
May 18, 2023 97.01 97.42 95.90 96.66 2,055,736 -0.84(-0.86%)
May 17, 2023 98.53 98.53 97.18 97.50 2,716,208 -1.53(-1.55%)
May 16, 2023 99.36 99.43 98.99 99.03 1,470,741 -0.30(-0.30%)
May 15, 2023 99.55 99.67 98.92 99.33 1,508,046 -0.02(-0.02%)
May 12, 2023 99.30 99.98 99.18 99.34 1,851,386 -0.27(-0.27%)
May 11, 2023 99.42 99.76 98.99 99.61 1,413,231 -0.20(-0.20%)
May 10, 2023 99.81 100.07 99.07 99.82 1,716,983 -1.03(-1.02%)
May 09, 2023 100.66 101.04 100.47 100.85 1,302,919 -0.20(-0.20%)
May 08, 2023 100.75 101.47 100.55 101.05 1,234,137 +0.18(+0.18%)
May 05, 2023 99.99 101.02 99.59 100.87 973,061 +0.10(+0.10%)
May 04, 2023 100.62 101.00 100.12 100.77 1,461,643 +0.16(+0.16%)
May 03, 2023 100.28 100.96 99.91 100.61 1,628,522 +0.88(+0.88%)
May 02, 2023 98.21 99.86 98.16 99.73 2,460,795 +0.96(+0.98%)
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.