Skip to main content

Novartis Ag ADR (NY: NVS )

115.97 +0.27 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.18 31.26 31.01 31.06 11,370,200 -0.06(-0.20%)
Mar 30, 2011 31.08 31.22 30.98 31.12 11,765,603 +0.01(+0.04%)
Mar 29, 2011 31.17 31.23 31.07 31.11 8,652,293 -0.36(-1.14%)
Mar 28, 2011 31.63 31.69 31.46 31.47 8,767,985 -0.21(-0.65%)
Mar 25, 2011 31.82 31.95 31.64 31.67 11,950,377 +0.05(+0.14%)
Mar 24, 2011 31.07 31.67 31.05 31.63 10,804,150 +0.57(+1.84%)
Mar 23, 2011 31.22 31.22 30.87 31.06 6,823,494 -0.22(-0.69%)
Mar 22, 2011 31.51 31.52 31.26 31.27 7,700,589 +0.19(+0.63%)
Mar 21, 2011 30.98 31.09 30.98 31.08 5,658,775 +0.40(+1.30%)
Mar 18, 2011 30.99 31.00 30.57 30.68 7,164,997 -0.06(-0.19%)
Mar 17, 2011 30.84 30.90 30.63 30.74 5,248,265 +0.59(+1.97%)
Mar 16, 2011 30.39 30.56 29.97 30.14 9,021,696 -0.53(-1.71%)
Mar 15, 2011 30.65 30.97 30.60 30.67 7,139,342 -0.30(-0.98%)
Mar 14, 2011 31.07 31.15 30.86 30.97 5,402,109 -0.36(-1.15%)
Mar 11, 2011 31.15 31.42 31.11 31.33 4,690,751 +0.10(+0.31%)
Mar 10, 2011 31.35 31.46 31.21 31.23 6,073,617 -0.26(-0.82%)
Mar 09, 2011 31.59 31.67 31.29 31.49 11,259,805 -0.21(-0.67%)
Mar 08, 2011 31.72 31.79 31.59 31.70 5,595,653 -0.41(-1.26%)
Mar 07, 2011 32.26 32.40 32.06 32.11 4,340,747 -0.50(-1.52%)
Mar 04, 2011 32.89 32.90 32.41 32.60 4,088,506 -0.06(-0.19%)
Mar 03, 2011 32.71 32.84 32.62 32.67 5,247,791 -0.16(-0.49%)
Mar 02, 2011 32.74 32.87 32.67 32.83 4,853,493 +0.23(+0.70%)
Mar 01, 2011 32.60 32.68 32.50 32.60 6,004,148 +0.45(+1.39%)
Feb 28, 2011 32.11 32.19 31.97 32.15 5,728,109 +0.58(+1.85%)
Feb 25, 2011 31.46 31.59 31.39 31.57 4,448,498 +0.23(+0.73%)
Feb 24, 2011 31.79 31.79 31.28 31.34 7,413,712 -0.17(-0.55%)
Feb 23, 2011 31.36 31.84 31.35 31.51 6,472,981 +0.18(+0.56%)
Feb 22, 2011 31.38 31.46 31.23 31.34 5,285,167 -0.20(-0.65%)
Feb 18, 2011 31.36 31.60 31.32 31.54 4,297,960 +0.12(+0.39%)
Feb 17, 2011 31.17 31.48 31.12 31.42 7,780,911 +0.47(+1.51%)
Feb 16, 2011 30.60 31.12 30.55 30.95 9,043,787 +0.21(+0.68%)
Feb 15, 2011 30.62 30.84 30.60 30.74 3,409,139 -0.01(-0.04%)
Feb 14, 2011 30.64 30.79 30.59 30.75 7,607,422 -0.03(-0.11%)
Feb 11, 2011 30.63 30.84 30.60 30.79 4,400,100 +0.10(+0.34%)
Feb 10, 2011 30.59 30.75 30.52 30.68 6,793,138 -0.25(-0.80%)
Feb 09, 2011 30.82 30.97 30.78 30.93 3,638,190 +0.08(+0.25%)
Feb 08, 2011 31.12 31.15 30.80 30.85 5,305,781 -0.30(-0.97%)
Feb 07, 2011 31.00 31.25 30.99 31.16 4,181,827 +0.10(+0.34%)
Feb 04, 2011 30.99 31.06 30.84 31.05 3,526,043 -0.19(-0.62%)
Feb 03, 2011 31.01 31.27 30.92 31.24 5,717,803 +0.09(+0.30%)
Feb 02, 2011 31.12 31.20 31.00 31.15 6,062,999 -0.02(-0.05%)
Feb 01, 2011 30.88 31.31 30.88 31.17 7,809,519 +0.42(+1.38%)
Jan 31, 2011 30.80 30.96 30.62 30.74 5,065,690 -0.03(-0.11%)
Jan 28, 2011 30.82 31.00 30.62 30.78 5,404,149 -0.20(-0.64%)
Jan 27, 2011 31.01 31.19 30.90 30.97 8,693,385 -0.91(-2.86%)
Jan 26, 2011 31.79 31.91 31.73 31.89 4,125,798 +0.08(+0.24%)
Jan 25, 2011 31.89 31.91 31.54 31.81 6,183,340 +0.17(+0.52%)
Jan 24, 2011 31.22 31.65 31.20 31.65 6,214,837 +0.59(+1.91%)
Jan 21, 2011 31.17 31.21 30.98 31.05 6,923,282 +0.09(+0.30%)
Jan 20, 2011 30.96 31.10 30.74 30.96 7,689,985 -0.45(-1.44%)
Jan 19, 2011 31.50 31.58 31.38 31.41 4,600,799 -0.22(-0.70%)
Jan 18, 2011 31.67 31.80 31.57 31.63 5,129,872 +0.36(+1.14%)
Jan 14, 2011 31.19 31.39 31.08 31.27 5,059,005 -0.12(-0.37%)
Jan 13, 2011 31.45 31.60 31.25 31.39 6,449,263 -0.36(-1.14%)
Jan 12, 2011 31.76 31.80 31.49 31.75 5,111,715 +0.38(+1.21%)
Jan 11, 2011 31.39 31.39 31.11 31.37 4,332,945 +0.11(+0.35%)
Jan 10, 2011 31.17 31.26 31.10 31.26 4,524,242 -0.14(-0.44%)
Jan 07, 2011 31.58 31.70 31.37 31.40 8,553,703 -0.54(-1.71%)
Jan 06, 2011 31.93 31.95 31.78 31.94 4,592,727 +0.17(+0.54%)
Jan 05, 2011 31.48 31.92 31.45 31.77 8,290,200 -0.37(-1.15%)
Jan 04, 2011 32.36 32.38 32.05 32.14 8,089,666 -0.46(-1.42%)
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.