Skip to main content

Novartis Ag ADR (NY: NVS )

102.09 -1.49 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 102.86 102.92 102.05 102.09 1,053,715 -1.49(-1.44%)
Sep 20, 2023 103.94 104.30 103.53 103.58 853,557 +0.67(+0.65%)
Sep 19, 2023 102.49 102.97 102.09 102.91 750,333 +0.84(+0.82%)
Sep 18, 2023 102.69 102.78 101.85 102.07 956,314 -0.56(-0.55%)
Sep 15, 2023 103.37 103.64 102.61 102.63 1,663,718 +0.80(+0.79%)
Sep 14, 2023 101.06 102.07 101.00 101.83 969,866 +1.05(+1.04%)
Sep 13, 2023 100.86 101.02 100.41 100.78 1,010,099 +0.12(+0.12%)
Sep 12, 2023 100.68 101.06 100.21 100.66 1,149,937 +1.42(+1.43%)
Sep 11, 2023 98.65 99.41 98.45 99.24 881,607 +0.90(+0.92%)
Sep 08, 2023 98.56 98.93 98.12 98.34 1,382,810 -0.51(-0.52%)
Sep 07, 2023 98.22 99.27 98.22 98.85 793,498 +0.96(+0.98%)
Sep 06, 2023 97.75 98.05 96.91 97.89 1,684,279 -0.20(-0.20%)
Sep 05, 2023 99.54 99.56 97.98 98.09 1,517,278 -2.63(-2.61%)
Sep 01, 2023 101.31 101.37 100.64 100.72 765,868 +0.24(+0.24%)
Aug 31, 2023 101.60 101.62 100.47 100.48 878,299 -1.43(-1.40%)
Aug 30, 2023 103.02 103.50 101.82 101.91 801,577 -1.37(-1.33%)
Aug 29, 2023 102.16 103.60 102.15 103.28 1,054,577 +0.94(+0.92%)
Aug 28, 2023 102.86 102.92 102.08 102.34 707,393 +0.56(+0.55%)
Aug 25, 2023 101.52 101.90 100.85 101.78 555,887 +0.94(+0.93%)
Aug 24, 2023 101.94 102.28 100.79 100.84 1,005,075 -1.99(-1.94%)
Aug 23, 2023 103.16 103.26 102.42 102.83 700,814 +0.24(+0.23%)
Aug 22, 2023 103.08 103.15 102.54 102.59 622,206 -0.39(-0.38%)
Aug 21, 2023 102.54 103.07 102.13 102.98 1,081,672 +1.96(+1.94%)
Aug 18, 2023 101.00 101.43 100.92 101.02 731,258 -0.71(-0.70%)
Aug 17, 2023 102.24 102.51 101.73 101.73 870,422 -0.38(-0.37%)
Aug 16, 2023 102.38 102.73 102.02 102.11 656,309 -0.48(-0.47%)
Aug 15, 2023 103.04 103.22 102.56 102.59 895,805 -0.78(-0.75%)
Aug 14, 2023 102.99 103.61 102.83 103.37 825,282 -0.22(-0.21%)
Aug 11, 2023 103.01 103.81 102.77 103.59 1,105,817 +0.30(+0.29%)
Aug 10, 2023 103.48 104.23 103.17 103.29 1,008,628 -0.06(-0.06%)
Aug 09, 2023 102.98 103.73 102.95 103.35 1,164,934 +0.30(+0.29%)
Aug 08, 2023 102.47 103.48 102.35 103.05 1,344,666 +0.25(+0.24%)
Aug 07, 2023 102.60 103.00 102.33 102.80 941,824 +1.00(+0.98%)
Aug 04, 2023 101.65 102.39 101.65 101.80 761,099 -0.24(-0.24%)
Aug 03, 2023 101.33 102.11 101.17 102.04 2,067,436 -0.71(-0.69%)
Aug 02, 2023 102.84 103.45 102.74 102.75 807,453 -0.57(-0.55%)
Aug 01, 2023 104.67 104.69 102.79 103.32 1,044,781 -1.58(-1.51%)
Jul 31, 2023 104.89 105.02 104.59 104.90 815,717 +0.72(+0.69%)
Jul 28, 2023 104.20 104.29 103.76 104.18 773,643 +0.35(+0.34%)
Jul 27, 2023 104.62 104.75 103.80 103.83 1,184,347 -0.06(-0.06%)
Jul 26, 2023 103.89 104.17 103.52 103.89 1,352,874 -0.93(-0.89%)
Jul 25, 2023 103.42 105.05 103.24 104.82 1,393,503 +0.73(+0.70%)
Jul 24, 2023 104.96 105.21 103.94 104.09 1,360,432 -0.92(-0.88%)
Jul 21, 2023 105.02 105.61 104.81 105.01 1,528,607 -0.12(-0.11%)
Jul 20, 2023 104.78 105.53 104.74 105.13 1,834,322 +1.91(+1.85%)
Jul 19, 2023 104.09 104.71 103.16 103.22 1,772,412 -0.24(-0.23%)
Jul 18, 2023 101.83 104.20 101.70 103.46 5,228,920 +4.52(+4.57%)
Jul 17, 2023 98.18 99.06 97.92 98.94 2,382,225 +0.11(+0.11%)
Jul 14, 2023 98.64 99.08 98.20 98.83 1,585,374 +0.50(+0.51%)
Jul 13, 2023 98.67 98.67 98.23 98.33 1,173,586 +0.64(+0.66%)
Jul 12, 2023 97.44 97.92 97.23 97.69 1,114,634 +0.53(+0.55%)
Jul 11, 2023 96.77 97.16 96.66 97.16 1,262,040 +0.61(+0.63%)
Jul 10, 2023 96.09 96.80 96.07 96.55 1,771,493 +1.82(+1.92%)
Jul 07, 2023 97.85 98.11 93.91 94.73 8,939,221 -3.28(-3.35%)
Jul 06, 2023 97.79 98.41 97.37 98.01 1,555,259 -0.94(-0.95%)
Jul 05, 2023 98.95 99.16 98.77 98.95 1,078,780 +0.18(+0.18%)
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.