Novartis Ag ADR (NY: NVS )

116.30 +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 115.92 116.44 115.89 116.30 767,334 +0.08(+0.07%)
Oct 11, 2024 115.70 116.25 115.50 116.22 1,095,960 +1.41(+1.23%)
Oct 10, 2024 115.64 115.71 114.58 114.81 762,718 -0.83(-0.72%)
Oct 09, 2024 115.14 115.72 114.97 115.64 1,330,599 +1.87(+1.64%)
Oct 08, 2024 114.12 114.19 113.55 113.77 697,183 -0.09(-0.08%)
Oct 07, 2024 114.59 114.66 113.72 113.86 1,028,954 -0.09(-0.08%)
Oct 04, 2024 112.88 114.03 112.80 113.95 820,386 +0.18(+0.16%)
Oct 03, 2024 115.05 115.10 113.67 113.77 1,023,694 -0.70(-0.61%)
Oct 02, 2024 114.28 114.52 113.81 114.47 825,476 -0.08(-0.07%)
Oct 01, 2024 115.00 115.04 114.11 114.55 912,859 -0.47(-0.41%)
Sep 30, 2024 115.42 115.50 114.82 115.02 1,193,371 -0.59(-0.51%)
Sep 27, 2024 115.86 116.39 115.60 115.61 919,170 +0.00(+0.00%)
Sep 26, 2024 115.11 115.67 114.91 115.61 845,915 -0.82(-0.70%)
Sep 25, 2024 116.84 116.94 116.42 116.43 1,046,778 +0.01(+0.01%)
Sep 24, 2024 115.84 116.48 115.43 116.42 955,870 +0.05(+0.04%)
Sep 23, 2024 116.34 116.81 116.00 116.37 1,121,962 +0.43(+0.37%)
Sep 20, 2024 116.64 116.69 115.89 115.94 1,041,498 -0.04(-0.03%)
Sep 19, 2024 116.21 116.52 115.53 115.98 689,625 +0.01(+0.01%)
Sep 18, 2024 116.30 116.63 115.60 115.97 771,788 +0.27(+0.23%)
Sep 17, 2024 116.10 116.10 114.98 115.70 872,538 -1.25(-1.07%)
Sep 16, 2024 116.41 116.98 116.14 116.95 924,913 +1.29(+1.12%)
Sep 13, 2024 115.81 116.32 115.27 115.66 1,966,053 -0.06(-0.05%)
Sep 12, 2024 115.35 115.98 114.79 115.72 1,543,455 +0.44(+0.38%)
Sep 11, 2024 114.98 115.50 113.82 115.28 1,342,404 -1.71(-1.46%)
Sep 10, 2024 117.04 117.12 116.06 116.99 954,969 -0.17(-0.15%)
Sep 09, 2024 116.88 117.75 116.78 117.16 1,185,206 +0.51(+0.44%)
Sep 06, 2024 117.24 117.60 116.62 116.65 1,151,373 +0.16(+0.14%)
Sep 05, 2024 117.74 117.85 116.33 116.49 1,317,467 -2.89(-2.42%)
Sep 04, 2024 118.29 119.42 118.29 119.38 1,160,987 +0.88(+0.74%)
Sep 03, 2024 119.13 119.44 118.27 118.50 1,155,799 -2.39(-1.98%)
Aug 30, 2024 120.37 120.92 120.06 120.89 902,659 +0.47(+0.39%)
Aug 29, 2024 120.09 120.80 119.86 120.42 859,496 +0.44(+0.37%)
Aug 28, 2024 120.04 120.67 119.67 119.98 860,071 +0.14(+0.12%)
Aug 27, 2024 119.45 119.91 119.26 119.84 860,940 +0.69(+0.58%)
Aug 26, 2024 118.69 119.29 118.68 119.15 677,219 +0.59(+0.50%)
Aug 23, 2024 117.94 118.59 117.71 118.56 801,205 +0.80(+0.68%)
Aug 22, 2024 117.96 118.15 117.61 117.76 951,497 +0.15(+0.13%)
Aug 21, 2024 117.28 117.75 116.92 117.61 711,811 +0.48(+0.41%)
Aug 20, 2024 116.58 117.40 116.45 117.13 1,115,462 +1.20(+1.04%)
Aug 19, 2024 115.07 116.17 114.80 115.93 857,880 +1.23(+1.07%)
Aug 16, 2024 114.63 114.91 114.18 114.70 1,057,253 +1.39(+1.23%)
Aug 15, 2024 113.55 113.66 113.06 113.31 779,885 -0.22(-0.19%)
Aug 14, 2024 112.81 113.92 112.66 113.53 997,834 +1.00(+0.89%)
Aug 13, 2024 111.60 112.62 111.59 112.53 1,001,317 +1.11(+1.00%)
Aug 12, 2024 111.46 111.95 111.10 111.42 925,396 -0.47(-0.42%)
Aug 09, 2024 111.56 112.16 111.51 111.89 1,037,513 +0.87(+0.78%)
Aug 08, 2024 110.60 111.46 110.48 111.02 899,782 -0.14(-0.13%)
Aug 07, 2024 111.27 112.19 110.75 111.16 1,350,840 +1.10(+1.00%)
Aug 06, 2024 108.53 110.69 108.48 110.06 1,385,000 +0.21(+0.19%)
Aug 05, 2024 111.03 111.34 109.66 109.85 1,599,354 -3.02(-2.68%)
Aug 02, 2024 112.30 113.00 111.97 112.87 1,678,908 +0.77(+0.69%)
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.