Skip to main content

Novartis Ag ADR (NY: NVS )

108.40 -1.51 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 69.24 70.88 68.66 70.23 3,245,472 +0.47(+0.67%)
Mar 30, 2020 68.62 70.00 68.51 69.76 3,363,122 +2.23(+3.30%)
Mar 27, 2020 66.05 69.03 65.73 67.53 3,115,718 -0.39(-0.58%)
Mar 26, 2020 65.50 68.09 65.47 67.92 3,143,463 +2.43(+3.71%)
Mar 25, 2020 64.35 66.49 63.26 65.50 4,253,979 +2.84(+4.53%)
Mar 24, 2020 62.95 63.29 61.36 62.66 3,377,180 +2.46(+4.09%)
Mar 23, 2020 62.80 63.45 59.82 60.20 4,360,542 -1.49(-2.42%)
Mar 20, 2020 65.04 65.38 61.48 61.69 4,171,117 -2.67(-4.16%)
Mar 19, 2020 64.00 66.24 63.36 64.36 5,662,214 +0.51(+0.80%)
Mar 18, 2020 62.78 64.52 60.96 63.85 4,956,107 -1.70(-2.59%)
Mar 17, 2020 62.87 66.02 62.18 65.55 4,331,556 +3.25(+5.21%)
Mar 16, 2020 59.69 64.87 58.93 62.30 6,912,736 -5.51(-8.13%)
Mar 13, 2020 67.47 67.88 62.87 67.81 5,109,472 +4.72(+7.48%)
Mar 12, 2020 64.90 66.42 61.47 63.09 6,736,287 -6.87(-9.82%)
Mar 11, 2020 70.94 71.25 69.47 69.97 3,083,046 -2.39(-3.31%)
Mar 10, 2020 72.37 72.88 70.08 72.36 6,551,078 +2.97(+4.28%)
Mar 09, 2020 70.66 71.36 68.60 69.39 6,821,996 -3.63(-4.97%)
Mar 06, 2020 71.83 73.11 71.53 73.02 6,603,233 -0.08(-0.10%)
Mar 05, 2020 72.77 73.55 72.45 73.09 2,804,765 -1.57(-2.10%)
Mar 04, 2020 73.85 74.85 73.07 74.66 2,836,842 +3.43(+4.82%)
Mar 03, 2020 73.03 73.81 70.88 71.23 2,847,977 -0.18(-0.25%)
Mar 02, 2020 70.36 71.64 69.48 71.41 3,895,871 +2.39(+3.47%)
Feb 28, 2020 68.99 69.71 68.27 69.01 5,872,273 -1.69(-2.39%)
Feb 27, 2020 71.31 72.65 70.67 70.71 5,512,210 -0.90(-1.25%)
Feb 26, 2020 72.82 73.46 71.40 71.60 6,708,565 -0.69(-0.96%)
Feb 25, 2020 74.45 74.50 71.89 72.29 9,283,489 -1.75(-2.36%)
Feb 24, 2020 76.21 77.00 73.95 74.04 5,070,268 -5.49(-6.90%)
Feb 21, 2020 79.07 79.70 78.89 79.53 1,767,071 +0.39(+0.49%)
Feb 20, 2020 79.77 79.81 78.81 79.15 1,561,362 -0.76(-0.96%)
Feb 19, 2020 80.03 80.27 79.89 79.91 1,619,982 +0.02(+0.02%)
Feb 18, 2020 79.71 80.12 79.68 79.90 1,375,640 -0.35(-0.44%)
Feb 14, 2020 80.32 80.41 79.95 80.25 1,287,376 -0.11(-0.14%)
Feb 13, 2020 80.46 80.78 80.33 80.37 2,039,070 -1.02(-1.25%)
Feb 12, 2020 80.83 82.07 80.34 81.38 3,649,978 +0.64(+0.79%)
Feb 11, 2020 80.41 80.79 80.38 80.74 2,265,577 +0.67(+0.83%)
Feb 10, 2020 79.05 80.10 79.00 80.08 1,770,123 +1.31(+1.66%)
Feb 07, 2020 79.44 79.60 78.70 78.77 1,930,213 -0.93(-1.17%)
Feb 06, 2020 79.12 79.73 78.93 79.70 2,575,293 +0.48(+0.61%)
Feb 05, 2020 79.43 79.44 78.93 79.21 3,524,569 +1.04(+1.34%)
Feb 04, 2020 77.64 78.36 77.60 78.17 1,597,121 +0.70(+0.90%)
Feb 03, 2020 77.55 77.96 77.39 77.47 1,964,952 -0.21(-0.28%)
Jan 31, 2020 78.21 78.36 77.44 77.69 2,514,776 -1.16(-1.47%)
Jan 30, 2020 78.59 78.84 78.12 78.84 2,250,427 +0.15(+0.19%)
Jan 29, 2020 79.10 79.55 78.61 78.70 3,840,324 +0.16(+0.21%)
Jan 28, 2020 77.67 78.68 77.59 78.53 2,971,065 +1.51(+1.96%)
Jan 27, 2020 76.49 77.30 76.41 77.02 1,715,450 -0.14(-0.18%)
Jan 24, 2020 78.06 78.26 76.98 77.16 6,782,877 -0.86(-1.11%)
Jan 23, 2020 78.16 78.23 77.64 78.02 2,582,576 -0.24(-0.30%)
Jan 22, 2020 78.49 78.49 77.85 78.26 3,361,378 +0.02(+0.02%)
Jan 21, 2020 78.61 78.88 78.24 78.24 3,183,389 -0.61(-0.77%)
Jan 17, 2020 78.68 78.96 78.42 78.85 2,256,255 +0.68(+0.87%)
Jan 16, 2020 78.15 78.19 77.87 78.17 1,753,249 +0.41(+0.53%)
Jan 15, 2020 77.95 78.17 77.73 77.76 1,881,599 +0.18(+0.23%)
Jan 14, 2020 77.34 77.66 77.25 77.58 1,318,780 +0.55(+0.71%)
Jan 13, 2020 77.20 77.25 76.83 77.03 1,925,472 -0.12(-0.16%)
Jan 10, 2020 77.64 77.66 77.09 77.15 2,076,567 -0.75(-0.96%)
Jan 09, 2020 77.97 78.20 77.78 77.90 934,603 +0.24(+0.31%)
Jan 08, 2020 77.67 77.99 77.55 77.66 1,194,773 +0.00(+0.00%)
Jan 07, 2020 78.16 78.16 77.62 77.66 1,403,448 -0.78(-1.00%)
Jan 06, 2020 77.82 78.44 77.79 78.44 1,809,827 +0.53(+0.68%)
Jan 03, 2020 77.36 78.32 77.35 77.92 1,292,243 -0.13(-0.17%)
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.