Skip to main content

Novartis Ag ADR (NY: NVS )

96.25 +0.38 (+0.39%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 90.23 90.40 89.22 90.14 2,225,932 -0.17(-0.19%)
Oct 30, 2023 90.38 90.60 90.04 90.31 2,702,035 +1.44(+1.61%)
Oct 27, 2023 90.62 90.69 88.80 88.87 1,431,443 -1.96(-2.15%)
Oct 26, 2023 91.85 92.11 90.79 90.83 1,311,404 -1.09(-1.18%)
Oct 25, 2023 92.00 92.43 91.22 91.92 1,206,624 +0.50(+0.55%)
Oct 24, 2023 91.05 91.98 90.72 91.42 2,703,683 +0.21(+0.23%)
Oct 23, 2023 91.04 91.55 90.71 91.21 3,128,708 +0.01(+0.01%)
Oct 20, 2023 91.71 92.26 91.18 91.20 1,435,143 +0.04(+0.04%)
Oct 19, 2023 92.39 92.39 90.41 91.16 3,685,262 -1.41(-1.52%)
Oct 18, 2023 93.13 93.73 92.49 92.56 1,952,634 -0.38(-0.40%)
Oct 17, 2023 93.46 93.87 92.54 92.94 1,513,074 -0.34(-0.36%)
Oct 16, 2023 92.98 93.36 92.89 93.28 1,063,069 -0.39(-0.41%)
Oct 13, 2023 93.75 94.39 93.06 93.66 1,340,687 -0.61(-0.64%)
Oct 12, 2023 95.28 95.64 93.91 94.27 1,394,832 -1.48(-1.55%)
Oct 11, 2023 95.82 95.85 95.20 95.75 2,012,523 +0.91(+0.95%)
Oct 10, 2023 94.18 95.05 94.05 94.85 1,472,785 +0.85(+0.90%)
Oct 09, 2023 93.57 94.02 93.20 94.00 1,446,983 +0.43(+0.46%)
Oct 06, 2023 93.49 93.87 92.64 93.57 2,062,346 +0.95(+1.03%)
Oct 05, 2023 91.55 92.75 91.47 92.61 2,385,942 -0.01(-0.01%)
Oct 04, 2023 92.68 92.86 91.44 92.62 2,168,766 -3.18(-3.32%)
Oct 03, 2023 96.24 96.59 95.47 95.80 1,988,795 -2.00(-2.05%)
Oct 02, 2023 98.29 98.32 97.24 97.80 1,468,540 -0.31(-0.31%)
Sep 29, 2023 99.73 99.79 98.07 98.11 1,437,536 -0.45(-0.46%)
Sep 28, 2023 97.96 98.89 97.65 98.56 1,695,166 +1.99(+2.06%)
Sep 27, 2023 97.56 97.63 96.28 96.57 1,337,303 -1.12(-1.14%)
Sep 26, 2023 98.00 98.44 97.63 97.69 1,161,521 -0.38(-0.38%)
Sep 25, 2023 97.12 98.07 96.81 98.06 1,033,126 +0.65(+0.66%)
Sep 22, 2023 97.78 98.02 97.31 97.42 823,144 -0.91(-0.93%)
Sep 21, 2023 99.07 99.13 98.29 98.33 1,093,973 -1.44(-1.44%)
Sep 20, 2023 100.11 100.46 99.72 99.77 886,168 +0.65(+0.65%)
Sep 19, 2023 98.72 99.18 98.33 99.12 779,000 +0.81(+0.82%)
Sep 18, 2023 98.91 99.00 98.10 98.31 992,851 -0.54(-0.55%)
Sep 15, 2023 99.57 99.83 98.83 98.85 1,727,283 +0.77(+0.79%)
Sep 14, 2023 97.34 98.31 97.28 98.08 1,006,921 +1.01(+1.04%)
Sep 13, 2023 97.15 97.30 96.71 97.07 1,048,691 +0.12(+0.12%)
Sep 12, 2023 96.97 97.34 96.52 96.96 1,193,872 +1.37(+1.43%)
Sep 11, 2023 95.02 95.75 94.83 95.59 915,290 +0.87(+0.92%)
Sep 08, 2023 94.93 95.29 94.51 94.72 1,435,642 -0.49(-0.52%)
Sep 07, 2023 94.61 95.62 94.61 95.21 823,814 +0.92(+0.98%)
Sep 06, 2023 94.15 94.44 93.34 94.29 1,748,629 -0.19(-0.20%)
Sep 05, 2023 95.88 95.90 94.37 94.48 1,575,248 -2.53(-2.61%)
Sep 01, 2023 97.58 97.64 96.93 97.01 795,129 +0.23(+0.24%)
Aug 31, 2023 97.86 97.88 96.77 96.78 911,855 -1.38(-1.40%)
Aug 30, 2023 99.23 99.69 98.07 98.16 832,202 -1.32(-1.33%)
Aug 29, 2023 98.40 99.79 98.39 99.48 1,094,868 +0.91(+0.92%)
Aug 28, 2023 99.07 99.13 98.32 98.57 734,420 +0.54(+0.55%)
Aug 25, 2023 97.78 98.15 97.14 98.03 577,125 +0.91(+0.93%)
Aug 24, 2023 98.19 98.52 97.08 97.13 1,043,475 -1.92(-1.94%)
Aug 23, 2023 99.36 99.46 98.66 99.05 727,589 +0.23(+0.23%)
Aug 22, 2023 99.29 99.35 98.77 98.81 645,978 -0.38(-0.38%)
Aug 21, 2023 98.77 99.28 98.37 99.19 1,122,999 +1.89(+1.94%)
Aug 18, 2023 97.28 97.70 97.21 97.30 759,196 -0.68(-0.70%)
Aug 17, 2023 98.48 98.74 97.99 97.99 903,677 -0.37(-0.37%)
Aug 16, 2023 98.61 98.95 98.27 98.35 681,384 -0.46(-0.47%)
Aug 15, 2023 99.25 99.43 98.79 98.81 930,030 -0.75(-0.75%)
Aug 14, 2023 99.20 99.80 99.04 99.57 856,813 -0.21(-0.21%)
Aug 11, 2023 99.22 99.99 98.99 99.78 1,148,066 +0.29(+0.29%)
Aug 10, 2023 99.67 100.39 99.37 99.49 1,047,164 -0.06(-0.06%)
Aug 09, 2023 99.19 99.91 99.16 99.55 1,209,442 +0.29(+0.29%)
Aug 08, 2023 98.70 99.67 98.58 99.26 1,396,041 +0.24(+0.24%)
Aug 07, 2023 98.82 99.21 98.56 99.02 977,807 +0.96(+0.98%)
Aug 04, 2023 97.91 98.63 97.91 98.05 790,178 -0.23(-0.24%)
Aug 03, 2023 97.60 98.35 97.45 98.28 2,146,425 -0.68(-0.69%)
Aug 02, 2023 99.06 99.64 98.96 98.97 838,303 -0.55(-0.55%)
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.