Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 74.35 74.51 73.66 74.07 3,142,441 -0.07(-0.09%)
Sep 29, 2020 75.04 75.04 73.83 74.14 4,507,068 -0.01(-0.01%)
Sep 28, 2020 74.41 74.74 74.10 74.15 1,187,166 -0.05(-0.07%)
Sep 25, 2020 73.25 74.31 73.25 74.20 1,214,472 +0.69(+0.94%)
Sep 24, 2020 73.82 74.05 73.13 73.51 1,855,094 -0.98(-1.32%)
Sep 23, 2020 75.45 75.55 74.41 74.49 1,818,072 -1.25(-1.65%)
Sep 22, 2020 76.07 76.24 75.24 75.74 1,965,363 -0.49(-0.65%)
Sep 21, 2020 76.33 76.42 75.26 76.24 2,078,296 -1.23(-1.58%)
Sep 18, 2020 78.25 78.25 76.92 77.46 2,671,722 -0.03(-0.03%)
Sep 17, 2020 76.87 77.51 76.57 77.49 2,528,901 +0.95(+1.25%)
Sep 16, 2020 78.60 78.60 76.39 76.54 6,965,406 -0.98(-1.26%)
Sep 15, 2020 78.14 78.34 77.40 77.51 1,232,407 +0.83(+1.08%)
Sep 14, 2020 76.31 77.11 76.28 76.69 1,376,736 +0.13(+0.17%)
Sep 11, 2020 77.02 77.24 76.10 76.56 2,184,172 +1.16(+1.54%)
Sep 10, 2020 76.42 76.55 75.27 75.40 1,943,450 +0.26(+0.34%)
Sep 09, 2020 75.30 75.91 75.15 75.15 1,597,244 +0.76(+1.02%)
Sep 08, 2020 74.02 74.87 73.66 74.39 1,920,475 +0.55(+0.75%)
Sep 04, 2020 74.36 74.52 72.78 73.83 1,795,705 -0.36(-0.48%)
Sep 03, 2020 76.01 76.01 73.73 74.19 2,161,058 -1.50(-1.98%)
Sep 02, 2020 74.79 75.77 74.74 75.69 1,923,999 +1.70(+2.29%)
Sep 01, 2020 74.87 74.87 73.43 74.00 3,505,564 +0.69(+0.94%)
Aug 31, 2020 73.58 74.06 73.29 73.31 2,724,323 -0.46(-0.62%)
Aug 28, 2020 73.78 73.83 73.12 73.77 1,686,174 -0.34(-0.46%)
Aug 27, 2020 75.09 75.15 73.83 74.11 1,610,833 -0.03(-0.03%)
Aug 26, 2020 73.62 74.16 73.52 74.13 1,595,063 +0.49(+0.67%)
Aug 25, 2020 74.03 74.05 73.37 73.64 1,680,144 +0.06(+0.08%)
Aug 24, 2020 73.89 74.10 73.28 73.58 1,079,914 -0.02(-0.02%)
Aug 21, 2020 73.45 73.66 73.14 73.60 1,052,582 -0.63(-0.85%)
Aug 20, 2020 73.22 74.38 73.04 74.23 2,338,559 +1.42(+1.95%)
Aug 19, 2020 73.69 73.77 72.66 72.80 1,967,597 -0.14(-0.19%)
Aug 18, 2020 73.38 73.53 72.55 72.94 1,881,049 -0.39(-0.53%)
Aug 17, 2020 72.78 74.20 72.70 73.33 1,846,708 +1.23(+1.70%)
Aug 14, 2020 72.46 72.50 71.93 72.11 2,271,868 -0.61(-0.84%)
Aug 13, 2020 72.91 73.12 72.50 72.72 3,118,589 +0.37(+0.52%)
Aug 12, 2020 71.98 72.61 71.90 72.34 2,209,916 +2.13(+3.03%)
Aug 11, 2020 71.11 71.22 70.13 70.21 1,931,831 +0.03(+0.05%)
Aug 10, 2020 70.16 70.39 69.94 70.18 1,469,459 -0.44(-0.63%)
Aug 07, 2020 70.41 70.72 70.23 70.62 1,513,483 -0.43(-0.60%)
Aug 06, 2020 71.10 71.34 70.65 71.05 1,661,937 -0.01(-0.01%)
Aug 05, 2020 71.73 71.87 70.97 71.06 1,252,928 -0.62(-0.87%)
Aug 04, 2020 71.25 71.91 71.01 71.68 2,483,550 +0.43(+0.60%)
Aug 03, 2020 71.45 72.08 71.18 71.25 2,828,216 +1.29(+1.84%)
Jul 31, 2020 71.59 71.61 69.47 69.97 2,748,500 -1.78(-2.48%)
Jul 30, 2020 70.77 71.85 70.73 71.75 2,311,403 -0.15(-0.21%)
Jul 29, 2020 71.55 72.18 71.30 71.90 1,652,199 +0.34(+0.48%)
Jul 28, 2020 71.87 72.25 71.56 71.56 1,564,331 -0.60(-0.83%)
Jul 27, 2020 71.84 72.28 71.82 72.16 1,697,521 +0.42(+0.58%)
Jul 24, 2020 72.21 72.21 71.39 71.74 2,310,961 -0.57(-0.79%)
Jul 23, 2020 73.56 73.64 72.17 72.31 3,072,435 -1.37(-1.86%)
Jul 22, 2020 73.94 74.02 73.20 73.68 3,175,347 +0.41(+0.56%)
Jul 21, 2020 74.30 74.37 73.14 73.27 3,028,920 -1.70(-2.26%)
Jul 20, 2020 75.52 75.84 74.57 74.97 2,304,252 -0.14(-0.18%)
Jul 17, 2020 74.54 75.27 74.52 75.10 1,459,363 +0.66(+0.89%)
Jul 16, 2020 74.21 74.49 73.97 74.44 1,040,904 -0.41(-0.55%)
Jul 15, 2020 74.83 75.40 74.43 74.85 1,586,069 +0.34(+0.46%)
Jul 14, 2020 73.38 74.59 73.20 74.51 1,815,656 +1.18(+1.61%)
Jul 13, 2020 73.84 74.43 73.22 73.32 1,656,418 -0.79(-1.07%)
Jul 10, 2020 74.25 74.37 73.74 74.12 1,402,542 -0.28(-0.38%)
Jul 09, 2020 75.13 75.33 74.03 74.40 1,196,043 -0.66(-0.89%)
Jul 08, 2020 74.70 75.06 74.52 75.06 1,005,465 +0.27(+0.36%)
Jul 07, 2020 74.98 75.39 74.72 74.79 1,176,858 -0.56(-0.75%)
Jul 06, 2020 75.30 75.70 75.18 75.35 1,224,841 +0.76(+1.02%)
Jul 02, 2020 74.50 75.02 74.44 74.59 1,293,011 -0.24(-0.32%)
Jul 01, 2020 74.51 75.12 74.14 74.83 1,406,482 +0.43(+0.58%)
Jun 30, 2020 73.67 74.66 73.33 74.40 1,761,393 +0.01(+0.01%)
Jun 29, 2020 74.98 74.98 74.12 74.39 1,404,088 +0.20(+0.26%)
Jun 26, 2020 75.44 75.62 73.98 74.19 2,203,425 -2.13(-2.79%)
Jun 25, 2020 75.70 76.36 75.22 76.32 1,568,098 +0.68(+0.90%)
Jun 24, 2020 76.63 77.12 75.33 75.64 1,492,783 -1.41(-1.84%)
Jun 23, 2020 77.40 77.88 77.05 77.05 1,344,454 -0.14(-0.18%)
Jun 22, 2020 77.23 77.27 76.49 77.19 2,600,162 -0.41(-0.53%)
Jun 19, 2020 77.40 77.89 77.17 77.60 2,799,567 +1.23(+1.61%)
Jun 18, 2020 76.57 77.02 76.10 76.37 2,614,803 +0.14(+0.19%)
Jun 17, 2020 75.97 76.39 75.79 76.23 4,874,407 +2.33(+3.15%)
Jun 16, 2020 74.35 74.49 73.67 73.90 2,932,982 +1.36(+1.88%)
Jun 15, 2020 72.74 73.05 72.21 72.54 2,129,398 +0.69(+0.96%)
Jun 12, 2020 72.52 72.69 71.04 71.85 2,175,015 -0.04(-0.06%)
Jun 11, 2020 74.58 74.70 71.80 71.89 2,064,279 -3.07(-4.09%)
Jun 10, 2020 75.18 75.56 74.85 74.96 1,914,484 -0.37(-0.49%)
Jun 09, 2020 74.98 76.10 74.76 75.33 2,473,376 +2.35(+3.22%)
Jun 08, 2020 73.00 73.43 72.56 72.97 2,296,596 -0.19(-0.26%)
Jun 05, 2020 72.97 73.64 72.83 73.16 1,799,931 +0.66(+0.90%)
Jun 04, 2020 72.83 73.55 72.35 72.51 2,114,497 -0.49(-0.68%)
Jun 03, 2020 72.87 73.25 72.76 73.00 1,968,402 -0.65(-0.88%)
Jun 02, 2020 73.12 73.65 72.91 73.65 1,954,478 -0.19(-0.25%)
Jun 01, 2020 74.21 74.44 73.33 73.83 1,279,304 -0.64(-0.86%)
May 29, 2020 74.39 74.61 73.10 74.47 3,012,291 +0.98(+1.33%)
May 28, 2020 72.46 74.35 72.42 73.49 3,294,542 +1.56(+2.17%)
May 27, 2020 71.76 71.99 70.91 71.94 2,158,014 -0.51(-0.71%)
May 26, 2020 72.51 72.86 72.27 72.45 2,169,364 +0.12(+0.16%)
May 22, 2020 71.42 72.34 71.13 72.33 1,592,726 -0.07(-0.09%)
May 21, 2020 73.43 73.44 72.04 72.40 1,991,107 -0.82(-1.12%)
May 20, 2020 73.03 73.37 72.71 73.21 3,419,422 +0.61(+0.84%)
May 19, 2020 72.40 72.96 72.19 72.60 2,134,473 +0.32(+0.45%)
May 18, 2020 72.22 72.76 72.08 72.28 1,758,548 +0.71(+0.99%)
May 15, 2020 71.76 72.02 70.84 71.57 1,754,616 -0.01(-0.01%)
May 14, 2020 70.58 71.76 70.44 71.58 2,639,117 -1.00(-1.37%)
May 13, 2020 72.81 73.38 72.25 72.57 2,119,706 +0.04(+0.06%)
May 12, 2020 73.63 73.77 72.45 72.53 1,688,880 -1.23(-1.66%)
May 11, 2020 72.28 74.03 72.22 73.76 1,925,613 +1.41(+1.95%)
May 08, 2020 72.52 72.66 72.14 72.34 1,825,876 +0.22(+0.31%)
May 07, 2020 72.65 72.80 71.50 72.12 1,517,179 -0.58(-0.80%)
May 06, 2020 72.73 73.36 72.41 72.70 1,124,952 +0.51(+0.71%)
May 05, 2020 72.08 72.69 72.00 72.19 1,894,267 +0.64(+0.89%)
May 04, 2020 71.62 71.72 71.01 71.55 1,876,913 +0.50(+0.71%)
May 01, 2020 71.55 71.81 70.67 71.05 1,645,789 -1.12(-1.56%)
Apr 30, 2020 73.20 73.20 72.05 72.17 2,562,422 -0.83(-1.14%)
Apr 29, 2020 74.40 74.61 72.97 73.01 3,467,718 -1.98(-2.65%)
Apr 28, 2020 77.07 77.16 74.58 74.99 4,065,070 -1.32(-1.73%)
Apr 27, 2020 76.65 77.09 76.22 76.31 2,373,386 +0.46(+0.61%)
Apr 24, 2020 75.14 76.13 74.75 75.85 2,084,267 +0.81(+1.08%)
Apr 23, 2020 75.19 77.00 74.76 75.04 2,989,009 -0.17(-0.23%)
Apr 22, 2020 76.06 76.09 75.15 75.21 2,600,342 +0.03(+0.03%)
Apr 21, 2020 75.61 75.90 74.94 75.19 3,851,053 -1.29(-1.68%)
Apr 20, 2020 76.43 77.82 76.26 76.48 3,636,204 +0.42(+0.55%)
Apr 17, 2020 75.65 76.18 75.07 76.06 2,605,158 +1.49(+2.00%)
Apr 16, 2020 74.57 74.75 73.80 74.57 1,927,981 +1.64(+2.25%)
Apr 15, 2020 72.17 73.51 71.74 72.92 2,047,813 -0.52(-0.71%)
Apr 14, 2020 73.69 73.92 73.03 73.44 4,817,975 +1.72(+2.40%)
Apr 13, 2020 72.40 72.69 71.48 71.72 1,706,270 -0.55(-0.77%)
Apr 09, 2020 72.40 72.91 71.99 72.28 2,635,916 -0.66(-0.90%)
Apr 08, 2020 72.16 73.46 71.58 72.93 1,789,944 +1.39(+1.94%)
Apr 07, 2020 73.69 73.75 71.36 71.54 2,453,985 -1.48(-2.03%)
Apr 06, 2020 72.49 73.40 72.23 73.03 2,369,436 +1.78(+2.50%)
Apr 03, 2020 71.30 71.78 70.50 71.25 1,876,709 +0.03(+0.05%)
Apr 02, 2020 69.83 71.23 69.41 71.21 2,210,554 +2.27(+3.30%)
Apr 01, 2020 69.01 70.21 68.50 68.94 2,323,863 -1.29(-1.84%)
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%)
Jan 02, 2020 77.83 78.47 77.68 78.05 1,475,646 +0.21(+0.27%)
Dec 31, 2019 77.77 77.84 77.42 77.83 1,242,242 +0.11(+0.15%)
Dec 30, 2019 78.51 78.52 77.64 77.72 1,075,355 -0.67(-0.86%)
Dec 27, 2019 78.54 78.63 78.24 78.39 1,318,399 +0.46(+0.59%)
Dec 26, 2019 78.09 78.14 77.79 77.93 888,594 -0.01(-0.01%)
Dec 24, 2019 77.85 78.01 77.70 77.94 527,384 -0.04(-0.05%)
Dec 23, 2019 78.10 78.15 77.84 77.98 1,976,577 +0.48(+0.62%)
Dec 20, 2019 77.47 77.72 77.32 77.50 2,034,960 +0.02(+0.02%)
Dec 19, 2019 77.49 77.56 77.24 77.49 2,012,458 +0.84(+1.09%)
Dec 18, 2019 77.31 77.41 76.50 76.65 1,725,915 -0.30(-0.38%)
Dec 17, 2019 77.10 77.13 76.79 76.95 1,588,007 +0.44(+0.58%)
Dec 16, 2019 76.40 76.73 76.34 76.50 2,762,854 +0.07(+0.09%)
Dec 13, 2019 76.22 76.65 76.16 76.44 1,660,864 -0.06(-0.08%)
Dec 12, 2019 76.23 76.58 76.00 76.49 1,675,519 +0.02(+0.02%)
Dec 11, 2019 75.97 76.57 75.97 76.48 3,664,710 +0.20(+0.26%)
Dec 10, 2019 75.85 76.33 75.85 76.28 2,071,252 +0.22(+0.29%)
Dec 09, 2019 75.70 76.26 75.68 76.06 2,906,634 +0.38(+0.50%)
Dec 06, 2019 75.88 76.00 75.63 75.68 1,157,446 +0.35(+0.47%)
Dec 05, 2019 75.60 75.60 75.19 75.33 1,510,827 +0.07(+0.09%)
Dec 04, 2019 75.03 75.36 74.79 75.26 1,637,755 +0.44(+0.59%)
Dec 03, 2019 74.33 74.84 74.25 74.82 2,166,024 -0.34(-0.45%)
Dec 02, 2019 75.37 75.37 74.80 75.15 2,128,131 -0.72(-0.94%)
Nov 29, 2019 75.64 75.94 75.62 75.87 1,611,471 +0.09(+0.12%)
Nov 27, 2019 75.69 75.98 75.66 75.78 1,668,893 +0.06(+0.08%)
Nov 26, 2019 75.25 75.79 75.25 75.72 2,587,964 +0.67(+0.90%)
Nov 25, 2019 74.22 75.15 74.15 75.05 3,759,813 +0.67(+0.91%)
Nov 22, 2019 74.76 74.84 74.16 74.37 1,104,526 -0.04(-0.06%)
Nov 21, 2019 74.04 74.59 73.87 74.41 1,798,357 +0.00(+0.00%)
Nov 20, 2019 74.21 74.55 74.17 74.41 1,593,994 +0.11(+0.14%)
Nov 19, 2019 73.90 74.34 73.60 74.31 3,441,978 +0.06(+0.08%)
Nov 18, 2019 74.13 74.43 73.98 74.25 1,261,332 +0.24(+0.32%)
Nov 15, 2019 73.49 74.16 73.46 74.01 1,414,873 +0.44(+0.59%)
Nov 14, 2019 73.43 73.69 73.29 73.58 931,846 -0.29(-0.39%)
Nov 13, 2019 73.71 73.94 73.59 73.86 1,040,191 +0.47(+0.64%)
Nov 12, 2019 73.37 73.64 73.31 73.39 982,788 +0.54(+0.74%)
Nov 11, 2019 72.75 73.09 72.64 72.85 1,079,340 +0.21(+0.29%)
Nov 08, 2019 72.18 72.71 72.01 72.64 1,670,353 +1.13(+1.59%)
Nov 07, 2019 71.64 71.73 71.35 71.50 1,443,177 -0.39(-0.54%)
Nov 06, 2019 71.45 72.10 71.44 71.89 5,123,155 +0.47(+0.66%)
Nov 05, 2019 71.85 71.94 71.39 71.42 2,875,206 -0.85(-1.18%)
Nov 04, 2019 73.13 73.16 72.28 72.28 1,524,716 +0.25(+0.34%)
Nov 01, 2019 71.94 72.19 71.91 72.03 1,102,214 +0.16(+0.22%)
Oct 31, 2019 71.80 71.97 71.52 71.87 2,293,049 -0.14(-0.19%)
Oct 30, 2019 71.58 72.02 71.50 72.01 2,386,610 -0.64(-0.88%)
Oct 29, 2019 71.75 72.76 71.72 72.65 2,082,010 +1.21(+1.69%)
Oct 28, 2019 71.69 71.99 71.42 71.45 2,121,747 -0.32(-0.45%)
Oct 25, 2019 71.65 72.15 71.49 71.77 1,910,018 +0.06(+0.08%)
Oct 24, 2019 71.44 71.78 71.27 71.71 2,172,019 +0.50(+0.70%)
Oct 23, 2019 71.24 71.41 70.89 71.21 2,467,627 -0.28(-0.39%)
Oct 22, 2019 70.63 71.82 70.62 71.49 4,955,819 +0.34(+0.47%)
Oct 21, 2019 71.11 71.37 70.62 71.15 2,846,757 -0.26(-0.37%)
Oct 18, 2019 71.13 71.45 70.99 71.41 1,234,942 -0.29(-0.40%)
Oct 17, 2019 72.01 72.05 71.57 71.70 1,656,870 +0.19(+0.26%)
Oct 16, 2019 71.13 71.60 71.06 71.51 2,444,781 +0.25(+0.35%)
Oct 15, 2019 70.72 71.36 70.60 71.27 1,690,301 +0.63(+0.90%)
Oct 14, 2019 70.54 71.11 70.36 70.63 1,502,702 -0.55(-0.77%)
Oct 11, 2019 71.28 71.66 71.12 71.18 1,368,278 +0.55(+0.78%)
Oct 10, 2019 69.88 70.74 69.88 70.63 2,346,410 +0.20(+0.28%)
Oct 09, 2019 70.42 70.64 70.13 70.44 1,649,279 +0.30(+0.43%)
Oct 08, 2019 70.26 70.58 69.91 70.13 1,925,848 -0.74(-1.04%)
Oct 07, 2019 70.94 71.40 70.86 70.87 2,348,552 +0.23(+0.33%)
Oct 04, 2019 70.44 70.65 70.21 70.64 2,220,852 +0.62(+0.88%)
Oct 03, 2019 69.47 70.06 69.24 70.02 2,330,776 +0.69(+1.00%)
Oct 02, 2019 69.41 69.61 69.02 69.33 2,722,271 -1.39(-1.96%)
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.