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 (%)
Jun 30, 2010 25.97 26.13 25.71 25.85 3,075 +0.12(+0.46%)
Jun 29, 2010 25.88 25.90 25.54 25.74 533 -0.34(-1.31%)
Jun 25, 2010 26.08 26.11 25.82 26.08 5,342,500 +0.19(+0.74%)
Jun 24, 2010 25.92 26.09 25.78 25.89 1,160,472 -0.03(-0.12%)
Jun 23, 2010 25.90 25.98 25.61 25.92 3,911,511 +0.06(+0.23%)
Jun 22, 2010 26.13 26.37 25.82 25.86 24,554 -0.24(-0.92%)
Jun 21, 2010 26.17 26.27 26.03 26.10 4,328,401 +0.07(+0.29%)
Jun 18, 2010 26.02 26.18 25.94 26.02 3,561,593 -0.13(-0.51%)
Jun 17, 2010 26.14 26.16 25.97 26.16 3,563,212 +0.07(+0.29%)
Jun 16, 2010 25.93 26.11 25.93 26.08 4,919,322 -0.09(-0.33%)
Jun 15, 2010 26.02 26.18 25.88 26.17 4,351 +0.41(+1.57%)
Jun 14, 2010 26.09 26.10 25.73 25.76 8,568,369 +0.01(+0.02%)
Jun 11, 2010 25.78 25.85 25.56 25.76 8,737,977 +0.43(+1.69%)
Jun 10, 2010 25.03 25.34 25.01 25.33 58,674 +0.81(+3.31%)
Jun 09, 2010 24.42 24.64 24.37 24.52 8,662,509 +0.32(+1.32%)
Jun 08, 2010 24.08 24.21 23.87 24.20 24,309 +0.27(+1.12%)
Jun 07, 2010 24.17 24.36 23.88 23.93 6,359,860 +0.01(+0.04%)
Jun 04, 2010 23.92 24.43 23.85 23.92 5,260,016 -0.80(-3.24%)
Jun 03, 2010 24.72 24.81 24.48 24.72 7,288,994 +0.18(+0.74%)
Jun 02, 2010 24.27 24.55 24.11 24.54 9,652 +0.56(+2.31%)
Jun 01, 2010 23.99 24.47 23.95 23.98 5,535,460 -0.04(-0.18%)
May 28, 2010 24.03 24.44 24.03 24.03 5,749,905 -0.11(-0.46%)
May 27, 2010 23.71 24.14 23.58 24.14 7,443,697 +0.77(+3.29%)
May 26, 2010 23.76 23.80 23.30 23.37 374 -0.30(-1.29%)
May 25, 2010 23.44 23.71 23.21 23.68 5,061 -0.25(-1.05%)
May 24, 2010 23.99 24.16 23.89 23.93 9,377,348 -0.16(-0.67%)
May 21, 2010 23.58 24.10 23.47 24.09 8,321,305 +0.26(+1.10%)
May 20, 2010 23.89 24.12 23.80 23.82 187 -0.76(-3.10%)
May 19, 2010 24.49 24.73 24.22 24.59 8,666,207 -0.02(-0.07%)
May 18, 2010 25.09 25.20 24.56 24.60 322 -0.51(-2.02%)
May 17, 2010 25.22 25.32 24.76 25.11 5,616,297 -0.13(-0.51%)
May 14, 2010 25.24 25.57 24.98 25.24 6,931,231 -0.49(-1.89%)
May 13, 2010 26.05 26.05 25.71 25.73 3,335,208 -0.29(-1.13%)
May 12, 2010 25.96 26.16 25.88 26.02 4,438,773 +0.30(+1.16%)
May 11, 2010 25.98 26.09 25.72 25.72 23,726 -0.18(-0.68%)
May 10, 2010 25.78 25.93 25.70 25.90 7,897,516 +0.77(+3.08%)
May 07, 2010 25.64 25.72 24.86 25.12 16,319,163 -0.61(-2.37%)
May 06, 2010 25.92 26.30 24.69 25.73 561 -0.33(-1.25%)
May 05, 2010 26.22 26.31 26.04 26.06 9,729,518 -0.54(-2.03%)
May 04, 2010 26.76 26.82 26.55 26.60 6,627,088 -0.38(-1.42%)
May 03, 2010 27.03 27.11 26.86 26.98 5,645,938 -0.17(-0.61%)
Apr 30, 2010 27.47 27.49 27.14 27.14 7,395,156 -0.21(-0.78%)
Apr 29, 2010 27.27 27.44 27.27 27.36 7,883,764 +0.09(+0.31%)
Apr 28, 2010 27.34 27.48 27.14 27.27 7,132,486 +0.02(+0.06%)
Apr 27, 2010 27.58 27.77 27.25 27.26 8,715,901 -0.51(-1.85%)
Apr 26, 2010 27.81 27.94 27.76 27.77 3,903,653 -0.24(-0.86%)
Apr 23, 2010 27.60 28.07 27.58 28.01 5,071,190 +0.18(+0.63%)
Apr 22, 2010 27.95 27.97 27.66 27.83 7,937,482 -0.40(-1.40%)
Apr 21, 2010 28.42 28.42 28.11 28.23 23,299 -0.28(-0.99%)
Apr 20, 2010 28.67 28.70 28.39 28.51 26,722 +0.02(+0.08%)
Apr 19, 2010 28.19 28.53 28.17 28.49 4,513,975 +0.01(+0.04%)
Apr 16, 2010 28.51 28.60 28.31 28.48 5,000,816 -0.19(-0.67%)
Apr 15, 2010 28.61 28.75 28.56 28.67 5,308,116 +0.06(+0.21%)
Apr 14, 2010 28.74 28.75 28.52 28.61 6,281,926 -0.06(-0.20%)
Apr 13, 2010 28.74 28.75 28.52 28.67 4,867,737 +0.12(+0.43%)
Apr 12, 2010 28.68 28.69 28.51 28.55 3,308,949 +0.20(+0.70%)
Apr 09, 2010 28.28 28.45 28.20 28.35 8,343,889 +0.48(+1.70%)
Apr 08, 2010 27.59 27.93 27.57 27.88 8,775,707 -0.02(-0.06%)
Apr 07, 2010 27.83 28.00 27.81 27.89 10,761,889 -0.23(-0.84%)
Apr 06, 2010 27.91 28.16 27.88 28.13 7,678,980 -0.57(-1.99%)
Apr 05, 2010 28.64 28.77 28.57 28.70 2,066,678 -0.04(-0.13%)
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.