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, 2022 77.84 78.41 77.26 78.00 3,065,045 -0.22(-0.28%)
Jun 29, 2022 78.29 78.67 78.11 78.22 1,786,831 +0.55(+0.71%)
Jun 28, 2022 78.85 78.96 77.55 77.67 1,688,611 -1.02(-1.30%)
Jun 27, 2022 78.51 79.33 78.15 78.69 2,291,846 +0.42(+0.53%)
Jun 24, 2022 77.07 78.28 76.91 78.28 2,065,737 +2.74(+3.63%)
Jun 23, 2022 75.30 75.58 74.97 75.54 1,884,997 +0.32(+0.43%)
Jun 22, 2022 75.02 75.81 74.93 75.21 2,609,593 +0.02(+0.02%)
Jun 21, 2022 76.23 76.36 75.15 75.19 3,571,571 +0.40(+0.53%)
Jun 17, 2022 75.15 75.79 74.66 74.80 2,161,434 -0.73(-0.97%)
Jun 16, 2022 75.10 75.77 74.73 75.53 2,751,660 +0.45(+0.60%)
Jun 15, 2022 74.96 75.54 74.05 75.07 2,425,964 +0.78(+1.04%)
Jun 14, 2022 75.81 75.84 73.96 74.30 2,563,304 -1.85(-2.44%)
Jun 13, 2022 76.74 77.35 75.95 76.15 3,011,451 -2.33(-2.97%)
Jun 10, 2022 78.20 78.91 77.83 78.49 1,844,892 -1.22(-1.53%)
Jun 09, 2022 81.00 81.38 79.70 79.71 1,713,362 -0.90(-1.11%)
Jun 08, 2022 80.60 81.30 80.53 80.60 1,465,069 -1.41(-1.72%)
Jun 07, 2022 81.11 82.01 81.09 82.01 1,995,478 +0.19(+0.24%)
Jun 06, 2022 82.68 82.68 81.65 81.82 1,341,658 -0.42(-0.50%)
Jun 03, 2022 82.38 82.62 82.09 82.23 1,143,408 -0.62(-0.75%)
Jun 02, 2022 82.77 82.87 81.99 82.85 1,460,091 +0.14(+0.17%)
Jun 01, 2022 83.38 83.47 82.26 82.71 1,568,609 -1.20(-1.43%)
May 31, 2022 83.42 84.14 83.01 83.91 3,710,938 -0.48(-0.57%)
May 27, 2022 83.99 84.40 83.59 84.39 2,343,336 +0.18(+0.22%)
May 26, 2022 84.24 84.57 84.01 84.21 1,674,271 +0.01(+0.01%)
May 25, 2022 84.23 84.43 83.66 84.20 2,848,434 -0.63(-0.74%)
May 24, 2022 83.96 85.00 83.93 84.83 3,553,359 +1.13(+1.34%)
May 23, 2022 82.99 83.95 82.99 83.70 4,239,232 +1.19(+1.44%)
May 20, 2022 81.71 82.54 81.59 82.51 4,887,991 +0.71(+0.87%)
May 19, 2022 81.25 82.19 81.21 81.80 4,140,040 +0.89(+1.11%)
May 18, 2022 81.06 81.49 80.78 80.91 4,178,285 -0.22(-0.27%)
May 17, 2022 81.32 81.41 80.81 81.13 2,332,821 +0.10(+0.13%)
May 16, 2022 79.98 81.25 79.89 81.03 2,404,444 +1.84(+2.32%)
May 13, 2022 79.46 79.70 78.69 79.19 2,730,331 +0.41(+0.52%)
May 12, 2022 78.05 79.13 77.98 78.78 3,720,818 +1.24(+1.59%)
May 11, 2022 78.21 79.15 77.50 77.55 2,952,165 -0.32(-0.41%)
May 10, 2022 78.09 78.43 77.51 77.87 2,711,748 +0.84(+1.09%)
May 09, 2022 78.07 78.07 76.93 77.03 3,882,407 -2.16(-2.73%)
May 06, 2022 79.34 79.68 78.89 79.19 2,547,717 -0.36(-0.45%)
May 05, 2022 80.41 80.53 78.87 79.55 3,519,096 -1.90(-2.33%)
May 04, 2022 80.70 81.66 79.80 81.45 2,365,530 +0.73(+0.90%)
May 03, 2022 80.77 81.21 80.46 80.72 1,995,985 -0.16(-0.19%)
May 02, 2022 80.93 81.14 80.12 80.88 3,096,559 -0.35(-0.43%)
Apr 29, 2022 82.35 82.83 81.15 81.23 2,317,608 -2.02(-2.43%)
Apr 28, 2022 82.20 83.47 82.17 83.25 2,969,040 +0.75(+0.91%)
Apr 27, 2022 82.45 82.85 81.95 82.50 2,936,296 +0.42(+0.51%)
Apr 26, 2022 83.29 83.98 82.09 82.09 2,623,695 -1.37(-1.64%)
Apr 25, 2022 83.07 83.54 82.29 83.45 3,389,954 +1.13(+1.38%)
Apr 22, 2022 83.51 83.54 82.32 82.32 2,026,723 -0.68(-0.82%)
Apr 21, 2022 83.97 84.10 82.75 83.00 3,689,308 -1.19(-1.41%)
Apr 20, 2022 84.06 84.42 83.56 84.19 2,132,553 -0.33(-0.39%)
Apr 19, 2022 84.50 84.91 84.14 84.52 2,353,729 -0.61(-0.72%)
Apr 18, 2022 84.86 85.40 84.78 85.13 1,677,990 -0.24(-0.28%)
Apr 14, 2022 85.63 85.84 85.23 85.37 1,827,175 -0.39(-0.45%)
Apr 13, 2022 85.61 85.99 85.30 85.76 1,624,843 +0.25(+0.29%)
Apr 12, 2022 86.09 86.17 85.26 85.51 2,621,035 -1.00(-1.15%)
Apr 11, 2022 86.83 86.98 86.34 86.51 4,613,187 +0.94(+1.10%)
Apr 08, 2022 85.03 85.85 84.97 85.57 3,375,983 +1.23(+1.46%)
Apr 07, 2022 83.97 84.42 83.71 84.34 2,644,979 +0.69(+0.83%)
Apr 06, 2022 81.99 83.67 81.80 83.65 2,972,188 +2.29(+2.81%)
Apr 05, 2022 81.04 81.68 80.98 81.36 2,910,466 +0.78(+0.96%)
Apr 04, 2022 81.40 81.60 80.26 80.58 5,222,723 -0.33(-0.41%)
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.