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 (%)
Mar 31, 2022 81.44 81.75 80.93 80.97 1,810,644 -0.19(-0.24%)
Mar 30, 2022 81.22 81.67 80.82 81.16 2,466,952 +0.42(+0.51%)
Mar 29, 2022 80.74 81.00 80.48 80.75 1,718,010 +0.48(+0.60%)
Mar 28, 2022 80.11 80.32 79.85 80.27 1,679,833 +0.12(+0.15%)
Mar 25, 2022 80.21 80.49 79.90 80.15 1,444,683 +0.20(+0.25%)
Mar 24, 2022 79.30 80.00 79.22 79.95 1,494,504 +1.01(+1.27%)
Mar 23, 2022 78.75 79.26 78.62 78.94 2,123,988 -0.33(-0.42%)
Mar 22, 2022 79.22 79.63 78.93 79.27 2,431,946 -0.16(-0.20%)
Mar 21, 2022 79.91 80.33 79.34 79.43 2,336,488 -0.66(-0.82%)
Mar 18, 2022 79.28 80.23 79.21 80.08 2,840,263 +0.32(+0.40%)
Mar 17, 2022 78.37 79.89 78.31 79.76 1,965,017 +1.66(+2.13%)
Mar 16, 2022 78.28 78.47 77.11 78.10 2,805,239 -0.08(-0.11%)
Mar 15, 2022 77.69 78.44 77.29 78.18 2,434,973 +0.61(+0.79%)
Mar 14, 2022 77.35 78.35 77.18 77.57 2,497,180 +1.57(+2.06%)
Mar 11, 2022 76.82 77.01 75.99 76.01 2,618,084 -0.55(-0.72%)
Mar 10, 2022 76.47 77.18 75.80 76.56 2,908,825 +0.76(+1.00%)
Mar 09, 2022 74.72 76.08 74.47 75.80 4,455,930 +1.88(+2.55%)
Mar 08, 2022 73.24 75.06 72.98 73.92 4,908,232 -0.10(-0.13%)
Mar 07, 2022 74.27 74.48 73.76 74.02 3,554,994 -1.06(-1.42%)
Mar 04, 2022 74.72 75.12 74.37 75.08 2,877,870 -1.24(-1.63%)
Mar 03, 2022 77.32 77.44 76.12 76.32 2,615,693 -1.36(-1.76%)
Mar 02, 2022 76.89 77.92 76.76 77.69 2,483,518 +0.50(+0.64%)
Mar 01, 2022 78.06 78.46 76.88 77.19 2,935,248 -0.30(-0.39%)
Feb 28, 2022 77.07 77.50 76.66 77.49 3,465,152 -0.15(-0.19%)
Feb 25, 2022 76.69 77.83 76.56 77.64 2,831,270 +1.73(+2.28%)
Feb 24, 2022 75.43 75.98 74.98 75.91 4,153,910 -0.74(-0.97%)
Feb 23, 2022 77.43 77.48 76.46 76.66 2,985,694 +0.61(+0.80%)
Feb 22, 2022 76.05 76.21 75.49 76.05 3,566,794 -0.50(-0.65%)
Feb 18, 2022 76.54 0 -0.24(-0.31%)
Feb 17, 2022 77.13 77.28 76.65 76.78 2,637,063 -1.13(-1.46%)
Feb 16, 2022 77.08 77.95 77.01 77.92 2,668,961 +1.35(+1.76%)
Feb 15, 2022 76.38 76.78 76.30 76.57 3,223,288 +0.65(+0.85%)
Feb 14, 2022 76.54 76.54 75.59 75.92 5,758,897 +0.11(+0.14%)
Feb 11, 2022 76.35 76.55 75.73 75.82 4,693,699 -0.23(-0.30%)
Feb 10, 2022 77.21 77.48 75.86 76.05 4,582,801 -1.21(-1.57%)
Feb 09, 2022 77.73 77.99 77.24 77.26 2,793,664 +0.04(+0.06%)
Feb 08, 2022 77.19 77.29 76.70 77.22 2,723,710 -0.05(-0.07%)
Feb 07, 2022 77.10 77.48 76.87 77.27 2,948,953 +0.82(+1.08%)
Feb 04, 2022 76.39 76.68 76.21 76.44 3,369,718 -0.12(-0.16%)
Feb 03, 2022 76.44 76.95 76.57 4,085,629 +0.45(+0.59%)
Feb 02, 2022 75.35 76.21 74.68 76.12 4,928,480 -2.01(-2.57%)
Feb 01, 2022 78.07 78.37 77.66 78.13 3,587,352 +1.13(+1.46%)
Jan 31, 2022 76.14 77.10 77.00 3,551,244 +0.89(+1.16%)
Jan 28, 2022 74.94 76.18 74.66 76.12 2,603,550 +0.68(+0.90%)
Jan 27, 2022 75.15 76.13 74.99 75.43 3,375,558 +0.80(+1.07%)
Jan 26, 2022 75.40 75.59 74.35 74.64 3,192,142 -0.27(-0.35%)
Jan 25, 2022 74.47 75.31 73.77 74.90 3,310,204 -0.52(-0.69%)
Jan 24, 2022 74.93 75.43 73.80 75.43 4,388,540 -1.68(-2.18%)
Jan 21, 2022 77.81 78.00 77.00 77.11 3,139,475 -1.03(-1.32%)
Jan 20, 2022 78.78 78.99 78.09 78.14 2,331,823 -0.58(-0.74%)
Jan 19, 2022 78.76 79.14 78.54 78.72 2,307,233 -0.61(-0.77%)
Jan 18, 2022 79.29 79.60 78.86 79.33 2,616,665 -0.89(-1.12%)
Jan 14, 2022 80.23 0 -0.06(-0.08%)
Jan 13, 2022 80.07 80.62 79.85 80.29 2,104,493 +0.74(+0.92%)
Jan 12, 2022 79.05 79.61 79.01 79.55 2,488,703 -0.07(-0.09%)
Jan 11, 2022 79.11 79.70 79.11 79.63 2,374,776 -0.19(-0.23%)
Jan 10, 2022 78.41 79.86 78.38 79.81 3,107,642 +0.68(+0.86%)
Jan 07, 2022 78.42 79.24 78.42 79.13 2,992,371 +0.90(+1.16%)
Jan 06, 2022 78.58 78.70 78.13 78.23 3,203,437 +0.23(+0.30%)
Jan 05, 2022 78.38 78.70 77.94 78.00 2,792,821 +0.50(+0.64%)
Jan 04, 2022 77.99 78.08 77.42 77.50 2,561,886 -0.35(-0.46%)
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.