Novartis Ag ADR (NY: NVS )

94.47 +0.95 (+1.02%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 94.99 95.05 93.41 93.52 2,099,603 -0.82(-0.87%)
Apr 11, 2024 94.87 94.91 93.75 94.34 1,623,263 -0.04(-0.04%)
Apr 10, 2024 94.57 94.67 94.03 94.38 2,399,152 -1.43(-1.49%)
Apr 09, 2024 95.67 95.90 95.39 95.81 1,375,135 +0.33(+0.35%)
Apr 08, 2024 95.74 96.15 95.25 95.48 1,535,120 -0.31(-0.32%)
Apr 05, 2024 95.30 95.93 95.13 95.79 1,916,901 -1.10(-1.14%)
Apr 04, 2024 97.25 98.20 96.54 96.89 2,544,694 +2.52(+2.67%)
Apr 03, 2024 94.45 94.88 94.17 94.37 1,168,904 -0.04(-0.04%)
Apr 02, 2024 94.64 94.64 93.92 94.41 1,468,622 -1.46(-1.52%)
Apr 01, 2024 96.83 97.06 95.44 95.87 1,258,614 -0.86(-0.89%)
Mar 28, 2024 96.28 97.20 96.15 96.73 1,524,700 +0.85(+0.89%)
Mar 27, 2024 95.50 95.90 95.27 95.88 2,432,087 +0.61(+0.64%)
Mar 26, 2024 95.50 95.56 95.07 95.27 944,216 -0.46(-0.48%)
Mar 25, 2024 96.15 96.29 95.73 95.73 3,641,761 -0.50(-0.52%)
Mar 22, 2024 96.24 96.51 96.08 96.23 657,587 +0.15(+0.16%)
Mar 21, 2024 96.40 96.79 96.04 96.08 943,785 +0.03(+0.03%)
Mar 20, 2024 95.72 96.15 95.25 96.05 935,128 -0.27(-0.28%)
Mar 19, 2024 96.18 96.50 95.90 96.32 1,221,851 +0.40(+0.42%)
Mar 18, 2024 96.95 97.02 95.91 95.92 1,223,210 -1.35(-1.39%)
Mar 15, 2024 98.18 98.32 96.69 97.27 1,541,064 -0.86(-0.88%)
Mar 14, 2024 98.41 98.48 97.82 98.13 834,434 -0.87(-0.88%)
Mar 13, 2024 99.70 99.79 98.86 99.00 916,059 -0.77(-0.77%)
Mar 12, 2024 99.80 100.03 99.33 99.77 1,495,903 -1.60(-1.58%)
Mar 11, 2024 101.05 101.81 100.53 101.37 1,592,175 +0.66(+0.66%)
Mar 08, 2024 100.01 100.87 99.97 100.71 888,459 +0.78(+0.78%)
Mar 07, 2024 100.50 100.63 99.57 99.93 1,497,290 +1.03(+1.04%)
Mar 06, 2024 98.57 99.28 98.52 98.90 1,292,602 +0.52(+0.53%)
Mar 05, 2024 98.57 98.78 97.99 98.38 779,316 +0.13(+0.13%)
Mar 04, 2024 97.75 98.42 97.66 98.25 868,061 -0.09(-0.09%)
Mar 01, 2024 98.29 98.43 97.80 98.34 1,658,576 +1.05(+1.08%)
Feb 29, 2024 98.64 98.64 97.24 97.29 3,370,912 -1.20(-1.22%)
Feb 28, 2024 99.44 99.50 98.33 98.50 2,200,690 -0.90(-0.90%)
Feb 27, 2024 99.33 99.64 99.13 99.39 1,317,250 -0.10(-0.10%)
Feb 26, 2024 100.77 100.84 99.42 99.49 2,132,760 -0.63(-0.63%)
Feb 23, 2024 99.94 100.35 99.84 100.11 1,835,539 +1.06(+1.07%)
Feb 22, 2024 98.77 99.22 98.58 99.05 1,807,471 +0.23(+0.23%)
Feb 21, 2024 98.33 98.94 98.33 98.82 2,033,019 -0.15(-0.16%)
Feb 20, 2024 99.35 99.70 98.52 98.98 2,093,758 +2.44(+2.53%)
Feb 16, 2024 96.36 96.91 96.25 96.54 922,326 +0.54(+0.56%)
Feb 15, 2024 95.69 96.52 95.69 96.00 1,188,608 +0.56(+0.59%)
Feb 14, 2024 95.43 95.66 95.11 95.44 1,379,235 -0.01(-0.01%)
Feb 13, 2024 96.54 96.76 95.21 95.45 1,644,284 -1.42(-1.46%)
Feb 12, 2024 95.93 96.93 95.86 96.87 1,194,003 -0.48(-0.49%)
Feb 09, 2024 97.30 97.50 97.05 97.35 1,194,319 -0.32(-0.33%)
Feb 08, 2024 98.13 98.38 96.93 97.67 1,697,084 -2.02(-2.03%)
Feb 07, 2024 100.05 100.44 99.65 99.69 925,876 -0.27(-0.27%)
Feb 06, 2024 99.55 100.14 99.21 99.96 1,055,179 +0.26(+0.26%)
Feb 05, 2024 99.77 100.18 99.56 99.70 1,467,948 -0.24(-0.24%)
Feb 02, 2024 100.98 101.24 99.41 99.94 1,714,506 -1.55(-1.53%)
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.