Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.81 62.67 61.58 62.56 4,613,133 +1.32(+2.16%)
Jan 30, 2019 60.78 61.54 60.74 61.24 3,411,852 -0.66(-1.06%)
Jan 29, 2019 61.39 61.97 61.39 61.90 2,697,630 +0.67(+1.10%)
Jan 28, 2019 60.93 61.26 60.70 61.23 5,970,050 -0.21(-0.35%)
Jan 25, 2019 61.68 61.79 61.28 61.44 4,585,442 -0.32(-0.52%)
Jan 24, 2019 62.18 62.24 61.61 61.76 2,468,657 -1.25(-1.99%)
Jan 23, 2019 63.31 63.56 62.82 63.01 2,704,524 -0.12(-0.19%)
Jan 22, 2019 63.11 63.21 62.82 63.14 2,026,055 -0.48(-0.75%)
Jan 18, 2019 63.74 63.77 63.41 63.61 3,840,529 +0.26(+0.41%)
Jan 17, 2019 63.21 63.43 63.11 63.36 2,660,360 +0.49(+0.77%)
Jan 16, 2019 62.89 63.13 62.79 62.87 2,282,310 +0.06(+0.09%)
Jan 15, 2019 62.79 63.17 62.61 62.81 2,059,392 +0.75(+1.21%)
Jan 14, 2019 62.35 62.46 61.92 62.06 2,783,606 -0.68(-1.08%)
Jan 11, 2019 62.93 63.17 62.57 62.74 3,306,571 -0.24(-0.39%)
Jan 10, 2019 62.91 63.05 62.69 62.99 2,592,338 +0.82(+1.32%)
Jan 09, 2019 62.18 62.33 62.01 62.16 1,436,539 +0.17(+0.28%)
Jan 08, 2019 61.57 62.01 61.48 61.99 3,403,753 +1.32(+2.17%)
Jan 07, 2019 60.23 60.90 60.21 60.68 2,510,179 -0.72(-1.18%)
Jan 04, 2019 60.79 61.71 60.79 61.40 2,461,078 +0.82(+1.36%)
Jan 03, 2019 60.77 61.13 60.32 60.58 4,619,239 +0.49(+0.81%)
Jan 02, 2019 60.33 60.80 59.80 60.09 2,196,854 -1.25(-2.04%)
Dec 31, 2018 61.22 61.47 61.06 61.34 1,737,988 +0.39(+0.64%)
Dec 28, 2018 61.10 61.53 60.81 60.95 2,552,985 +0.85(+1.42%)
Dec 27, 2018 59.21 60.10 58.67 60.10 3,357,909 -0.50(-0.83%)
Dec 26, 2018 58.95 60.60 58.88 60.60 1,738,888 +1.63(+2.76%)
Dec 24, 2018 59.54 59.68 58.95 58.97 1,006,086 -0.61(-1.03%)
Dec 21, 2018 59.98 60.30 59.58 59.58 5,505,776 -0.63(-1.04%)
Dec 20, 2018 60.89 60.89 59.83 60.21 8,935,022 -0.16(-0.26%)
Dec 19, 2018 60.98 61.43 59.92 60.37 5,430,265 -0.67(-1.10%)
Dec 18, 2018 61.33 61.43 60.70 61.04 3,831,607 -0.26(-0.43%)
Dec 17, 2018 61.92 62.03 61.17 61.31 4,295,944 -1.17(-1.87%)
Dec 14, 2018 62.31 62.84 62.26 62.47 3,444,782 -0.72(-1.14%)
Dec 13, 2018 63.16 63.33 62.97 63.19 7,330,686 +0.19(+0.31%)
Dec 12, 2018 62.99 63.63 62.96 63.00 2,797,872 +0.65(+1.04%)
Dec 11, 2018 62.84 62.94 62.04 62.35 2,050,780 +0.23(+0.37%)
Dec 10, 2018 62.41 62.41 61.33 62.12 2,064,299 -0.13(-0.21%)
Dec 07, 2018 62.02 62.91 62.02 62.25 4,092,750 -1.41(-2.21%)
Dec 06, 2018 63.70 63.94 62.83 63.66 4,812,739 -1.23(-1.89%)
Dec 04, 2018 65.82 66.04 64.82 64.89 2,059,595 -0.53(-0.81%)
Dec 03, 2018 65.66 65.66 65.12 65.42 3,211,290 -0.01(-0.02%)
Nov 30, 2018 65.08 65.56 65.06 65.43 4,675,950 +0.34(+0.53%)
Nov 29, 2018 64.24 65.54 64.24 65.09 5,437,111 +0.90(+1.40%)
Nov 28, 2018 63.28 64.24 63.09 64.19 3,029,290 +0.64(+1.01%)
Nov 27, 2018 62.94 63.61 62.79 63.54 2,713,863 -0.08(-0.12%)
Nov 26, 2018 63.35 63.80 63.22 63.62 3,416,447 +0.69(+1.10%)
Nov 23, 2018 62.62 63.22 62.59 62.93 2,027,840 -0.71(-1.12%)
Nov 21, 2018 63.64 63.64 63.64 0 +1.49(+2.39%)
Nov 20, 2018 63.06 63.68 61.65 62.16 6,211,940 -0.97(-1.54%)
Nov 19, 2018 63.09 63.24 62.62 63.13 5,395,449 +0.40(+0.64%)
Nov 16, 2018 62.11 62.87 62.09 62.73 3,061,344 +0.36(+0.58%)
Nov 15, 2018 62.07 62.56 61.81 62.36 4,255,441 -0.06(-0.10%)
Nov 14, 2018 63.04 63.14 62.30 62.43 3,202,220 -0.70(-1.11%)
Nov 13, 2018 63.09 63.50 63.02 63.13 3,519,164 +0.06(+0.09%)
Nov 12, 2018 63.39 63.47 63.04 63.07 2,669,483 -0.71(-1.11%)
Nov 09, 2018 63.64 63.90 63.47 63.78 3,786,392 -0.01(-0.02%)
Nov 08, 2018 63.81 64.00 63.63 63.79 3,689,552 +0.24(+0.38%)
Nov 07, 2018 63.22 63.68 63.11 63.55 4,259,824 +0.70(+1.11%)
Nov 06, 2018 63.05 63.15 62.54 62.85 6,436,506 -0.94(-1.47%)
Nov 05, 2018 62.91 64.01 62.79 63.79 4,407,046 +1.45(+2.33%)
Nov 02, 2018 62.85 63.04 62.08 62.33 2,111,214 -0.71(-1.13%)
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.