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, 2003 20.53 20.55 20.35 20.51 3,667,309 -0.28(-1.34%)
Jun 27, 2003 21.01 21.01 20.69 20.78 1,543,997 -0.22(-1.05%)
Jun 26, 2003 20.98 21.07 20.88 21.01 1,387,132 +0.04(+0.20%)
Jun 25, 2003 21.02 21.17 20.94 20.96 1,668,829 -0.11(-0.54%)
Jun 24, 2003 21.06 21.19 20.97 21.08 1,400,527 +0.02(+0.10%)
Jun 23, 2003 20.97 21.11 20.81 21.06 2,054,974 -0.22(-1.02%)
Jun 20, 2003 21.44 21.44 21.20 21.27 678,132 -0.15(-0.72%)
Jun 19, 2003 21.58 21.58 21.35 21.43 1,263,076 -0.13(-0.60%)
Jun 18, 2003 21.44 21.67 21.43 21.56 2,493,537 +0.11(+0.53%)
Jun 17, 2003 21.44 21.58 21.30 21.44 2,600,509 +0.33(+1.56%)
Jun 16, 2003 20.68 21.17 20.67 21.11 1,715,229 +0.53(+2.58%)
Jun 13, 2003 20.73 20.73 20.44 20.58 2,298,038 -0.26(-1.24%)
Jun 12, 2003 20.89 20.93 20.69 20.84 3,233,018 -0.23(-1.08%)
Jun 11, 2003 20.87 21.08 20.81 21.07 1,954,798 +0.23(+1.11%)
Jun 10, 2003 20.90 21.02 20.69 20.84 1,362,088 +0.07(+0.32%)
Jun 09, 2003 20.81 20.86 20.74 20.77 1,482,066 -0.01(-0.05%)
Jun 06, 2003 20.64 20.91 20.63 20.78 4,407,178 -0.04(-0.20%)
Jun 05, 2003 20.45 20.85 20.37 20.82 1,753,475 +0.11(+0.55%)
Jun 04, 2003 20.52 20.76 20.45 20.71 1,306,369 -0.07(-0.35%)
Jun 03, 2003 20.86 20.94 20.76 20.78 782,773 +0.03(+0.15%)
Jun 02, 2003 20.99 21.10 20.72 20.75 2,065,070 +0.14(+0.70%)
May 30, 2003 20.80 21.07 20.35 20.60 3,420,945 -0.46(-2.20%)
May 29, 2003 21.08 21.16 21.05 21.07 1,117,665 +0.09(+0.44%)
May 28, 2003 20.99 21.12 20.93 20.97 1,891,702 -0.12(-0.59%)
May 27, 2003 20.53 21.19 20.49 21.10 2,795,814 +0.33(+1.59%)
May 23, 2003 20.65 21.00 20.55 20.77 1,643,009 +0.01(+0.05%)
May 22, 2003 20.53 20.86 20.47 20.76 877,708 +0.52(+2.57%)
May 21, 2003 20.33 20.43 20.11 20.24 1,714,452 -0.21(-1.03%)
May 20, 2003 20.21 20.60 20.17 20.45 1,205,028 +0.13(+0.63%)
May 19, 2003 21.05 21.38 20.24 20.32 1,815,405 -0.77(-3.64%)
May 16, 2003 20.91 21.21 20.88 21.09 1,123,489 +0.36(+1.74%)
May 15, 2003 20.71 20.85 20.58 20.73 905,664 +0.05(+0.22%)
May 14, 2003 20.83 20.87 20.59 20.68 1,025,643 -0.05(-0.25%)
May 13, 2003 20.70 20.82 20.66 20.73 850,722 -0.18(-0.86%)
May 12, 2003 20.78 20.94 20.72 20.91 517,189 -0.01(-0.05%)
May 09, 2003 20.89 21.03 20.81 20.92 446,522 +0.16(+0.79%)
May 08, 2003 20.94 21.00 20.76 20.76 430,603 -0.28(-1.35%)
May 07, 2003 21.00 21.18 20.98 21.04 410,024 -0.08(-0.39%)
May 06, 2003 21.07 21.20 20.93 21.12 788,986 +0.19(+0.89%)
May 05, 2003 20.72 21.12 20.71 20.94 722,590 +0.47(+2.32%)
May 02, 2003 20.26 20.62 20.24 20.46 1,171,248 +0.03(+0.15%)
May 01, 2003 20.29 20.46 20.13 20.43 791,898 +0.10(+0.48%)
Apr 30, 2003 20.22 20.46 20.16 20.34 485,933 +0.16(+0.82%)
Apr 29, 2003 20.22 20.28 20.10 20.17 604,164 -0.32(-1.56%)
Apr 28, 2003 20.24 20.56 20.24 20.49 1,128,343 +0.36(+1.79%)
Apr 25, 2003 20.19 20.25 20.03 20.13 737,733 -0.29(-1.44%)
Apr 24, 2003 20.46 20.57 20.32 20.42 483,021 -0.15(-0.75%)
Apr 23, 2003 20.58 20.61 20.37 20.58 931,096 +0.05(+0.25%)
Apr 22, 2003 20.05 20.57 20.05 20.53 601,252 +0.37(+1.84%)
Apr 21, 2003 20.12 20.20 20.09 20.16 596,398 +0.03(+0.15%)
Apr 17, 2003 20.04 20.27 20.04 20.12 714,824 +0.15(+0.77%)
Apr 16, 2003 20.01 20.04 19.81 19.97 1,439,550 -0.32(-1.60%)
Apr 15, 2003 19.86 20.32 19.81 20.29 1,131,255 +0.53(+2.66%)
Apr 14, 2003 19.88 19.92 19.62 19.77 527,673 -0.01(-0.05%)
Apr 11, 2003 19.91 19.96 19.61 19.78 437,786 -0.05(-0.26%)
Apr 10, 2003 19.87 19.88 19.73 19.83 645,904 -0.21(-1.03%)
Apr 09, 2003 20.19 20.26 19.99 20.04 783,161 -0.13(-0.64%)
Apr 08, 2003 19.91 20.18 19.86 20.17 967,983 +0.26(+1.29%)
Apr 07, 2003 20.03 20.09 19.77 19.91 1,091,456 +0.19(+0.94%)
Apr 04, 2003 19.75 19.93 19.57 19.72 992,445 +0.27(+1.40%)
Apr 03, 2003 19.47 19.55 19.36 19.45 1,556,616 +0.02(+0.08%)
Apr 02, 2003 19.23 19.46 19.16 19.43 1,147,563 +0.53(+2.78%)
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.