Skip to main content

Novartis Ag ADR (NY: NVS )

101.99 -0.53 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 102.79 102.84 101.97 101.99 802,382 -0.53(-0.52%)
Dec 05, 2024 102.78 103.06 102.48 102.52 991,894 +0.68(+0.67%)
Dec 04, 2024 102.20 102.20 101.26 101.84 1,621,079 -2.72(-2.60%)
Dec 03, 2024 105.28 105.34 104.52 104.56 857,592 -0.24(-0.23%)
Dec 02, 2024 105.33 105.35 104.43 104.80 1,167,273 -0.97(-0.92%)
Nov 29, 2024 105.23 105.97 104.86 105.77 679,724 +0.90(+0.86%)
Nov 27, 2024 104.64 105.30 104.55 104.87 830,666 +1.06(+1.02%)
Nov 26, 2024 104.07 104.09 103.25 103.81 1,336,398 +0.27(+0.26%)
Nov 25, 2024 103.95 104.43 103.43 103.54 1,317,410 -0.74(-0.71%)
Nov 22, 2024 104.44 105.19 104.18 104.28 1,394,234 +0.43(+0.41%)
Nov 21, 2024 103.16 103.93 103.03 103.85 1,527,938 +0.76(+0.74%)
Nov 20, 2024 102.80 103.19 102.46 103.09 1,059,764 -0.18(-0.17%)
Nov 19, 2024 102.58 103.35 102.40 103.27 1,236,633 +0.23(+0.22%)
Nov 18, 2024 102.48 103.42 102.41 103.04 1,001,675 -0.02(-0.02%)
Nov 15, 2024 102.92 103.30 102.59 103.06 1,452,444 -0.34(-0.33%)
Nov 14, 2024 104.13 104.68 103.37 103.40 1,966,368 -0.46(-0.44%)
Nov 13, 2024 104.03 104.16 103.38 103.86 1,825,518 -1.06(-1.01%)
Nov 12, 2024 105.16 105.23 104.41 104.92 1,087,590 -0.75(-0.71%)
Nov 11, 2024 106.23 106.41 105.47 105.67 1,105,875 -0.78(-0.73%)
Nov 08, 2024 106.61 106.69 106.13 106.45 1,176,937 -0.63(-0.59%)
Nov 07, 2024 106.57 107.10 106.17 107.08 1,293,262 +0.27(+0.25%)
Nov 06, 2024 107.81 107.83 106.44 106.81 1,369,532 -2.57(-2.35%)
Nov 05, 2024 108.97 109.45 108.57 109.38 745,132 -1.14(-1.03%)
Nov 04, 2024 110.90 111.23 110.27 110.52 1,054,961 +1.17(+1.07%)
Nov 01, 2024 109.86 110.03 109.30 109.35 1,112,188 +0.95(+0.88%)
Oct 31, 2024 108.46 108.83 107.94 108.40 1,403,988 -1.51(-1.37%)
Oct 30, 2024 110.63 110.99 109.73 109.91 2,845,651 -0.62(-0.56%)
Oct 29, 2024 111.81 112.77 109.81 110.53 3,154,779 -5.10(-4.41%)
Oct 28, 2024 114.28 115.77 114.16 115.63 1,601,874 +1.84(+1.62%)
Oct 25, 2024 113.65 114.09 113.50 113.79 904,085 +0.66(+0.58%)
Oct 24, 2024 114.08 114.23 113.12 113.13 622,027 -0.94(-0.82%)
Oct 23, 2024 113.98 114.27 113.75 114.07 1,158,190 -0.25(-0.22%)
Oct 22, 2024 114.16 114.53 113.93 114.32 858,945 -1.41(-1.22%)
Oct 21, 2024 116.77 116.85 115.59 115.73 646,509 -1.45(-1.24%)
Oct 18, 2024 116.62 117.36 116.29 117.18 655,649 +0.67(+0.58%)
Oct 17, 2024 116.51 116.72 116.08 116.51 1,025,384 -0.06(-0.05%)
Oct 16, 2024 116.39 116.86 116.26 116.57 620,247 +0.35(+0.30%)
Oct 15, 2024 116.03 116.92 115.80 116.22 773,584 -0.08(-0.07%)
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%)
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.