Skip to main content

Novartis Ag ADR (NY: NVS )

106.95 +1.73 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 107.47 107.67 106.91 106.95 1,551,182 +1.73(+1.64%)
Jun 21, 2024 105.39 105.71 104.44 105.22 1,302,106 -0.52(-0.49%)
Jun 20, 2024 104.66 105.85 104.40 105.74 1,285,657 +0.80(+0.76%)
Jun 18, 2024 105.33 105.57 104.86 104.94 1,051,803 +0.01(+0.01%)
Jun 17, 2024 104.44 105.16 104.23 104.93 997,138 -0.79(-0.75%)
Jun 14, 2024 106.66 106.77 104.95 105.72 2,565,119 -0.30(-0.28%)
Jun 13, 2024 105.78 106.19 104.94 106.02 1,077,479 +0.47(+0.45%)
Jun 12, 2024 106.33 106.37 105.52 105.55 1,938,308 +1.04(+1.00%)
Jun 11, 2024 104.98 104.98 104.20 104.51 1,523,171 -0.89(-0.84%)
Jun 10, 2024 105.07 105.46 104.78 105.40 1,255,773 +0.07(+0.07%)
Jun 07, 2024 106.19 106.22 105.26 105.33 849,684 -0.80(-0.75%)
Jun 06, 2024 105.68 106.46 105.65 106.13 1,031,376 +0.77(+0.73%)
Jun 05, 2024 105.47 105.59 105.06 105.36 1,109,128 +0.44(+0.42%)
Jun 04, 2024 103.82 104.95 103.51 104.92 1,685,681 +2.16(+2.10%)
Jun 03, 2024 103.23 103.70 102.72 102.76 1,594,315 -0.37(-0.36%)
May 31, 2024 102.14 103.37 101.95 103.13 1,981,421 +2.43(+2.41%)
May 30, 2024 100.34 101.01 100.34 100.70 1,258,059 +1.34(+1.35%)
May 29, 2024 99.35 99.52 98.91 99.36 1,108,448 -0.32(-0.32%)
May 28, 2024 100.26 100.33 99.45 99.68 1,033,525 -0.85(-0.85%)
May 24, 2024 100.29 100.78 100.06 100.53 1,177,608 -0.58(-0.57%)
May 23, 2024 101.93 101.97 101.00 101.11 932,645 -0.85(-0.83%)
May 22, 2024 101.81 102.04 101.63 101.96 1,051,714 -0.88(-0.86%)
May 21, 2024 102.80 103.13 102.76 102.84 882,061 +0.00(+0.00%)
May 20, 2024 102.70 103.00 102.28 102.84 984,688 +0.27(+0.26%)
May 17, 2024 102.87 102.93 102.50 102.57 781,508 -0.12(-0.12%)
May 16, 2024 102.50 102.77 102.13 102.69 812,091 -0.53(-0.51%)
May 15, 2024 103.25 103.55 102.96 103.22 1,058,353 -0.09(-0.09%)
May 14, 2024 102.77 103.39 102.72 103.31 1,951,103 +1.05(+1.03%)
May 13, 2024 102.44 102.69 102.15 102.26 1,101,805 +0.16(+0.16%)
May 10, 2024 101.13 102.14 101.04 102.10 1,843,452 +1.89(+1.89%)
May 09, 2024 99.72 100.29 99.44 100.21 1,384,525 +0.61(+0.61%)
May 08, 2024 99.65 99.78 99.26 99.60 1,153,275 +0.53(+0.53%)
May 07, 2024 98.60 99.19 98.54 99.07 1,159,733 +1.34(+1.37%)
May 06, 2024 97.50 97.83 97.11 97.73 1,180,808 +0.46(+0.47%)
May 03, 2024 97.75 97.91 97.07 97.27 1,045,674 -0.07(-0.07%)
May 02, 2024 97.21 97.47 96.85 97.34 1,426,052 -0.16(-0.16%)
May 01, 2024 96.97 97.87 96.72 97.50 1,284,177 +0.37(+0.38%)
Apr 30, 2024 97.08 97.82 96.92 97.13 1,630,745 +0.04(+0.04%)
Apr 29, 2024 97.76 97.91 96.86 97.09 2,168,689 -0.35(-0.36%)
Apr 26, 2024 97.76 98.22 97.44 97.44 1,562,845 -1.62(-1.64%)
Apr 25, 2024 98.63 99.24 98.26 99.06 2,421,298 +0.71(+0.72%)
Apr 24, 2024 98.50 98.55 97.41 98.35 2,472,985 +1.07(+1.10%)
Apr 23, 2024 98.74 99.50 97.03 97.28 3,837,428 +2.16(+2.27%)
Apr 22, 2024 94.76 96.03 94.72 95.12 2,447,772 +0.76(+0.81%)
Apr 19, 2024 93.20 94.50 93.15 94.36 2,338,264 +1.79(+1.93%)
Apr 18, 2024 92.85 92.93 92.35 92.57 1,054,610 -0.51(-0.55%)
Apr 17, 2024 93.63 93.78 92.87 93.08 1,168,714 -0.12(-0.13%)
Apr 16, 2024 92.85 93.37 92.64 93.20 1,914,840 -1.21(-1.28%)
Apr 15, 2024 94.20 94.97 94.11 94.41 1,501,027 +0.89(+0.95%)
Apr 12, 2024 94.99 95.05 93.41 93.52 2,099,603 -0.82(-0.87%)
Apr 11, 2024 94.87 94.91 93.75 94.34 1,623,263 -0.04(-0.04%)
Apr 10, 2024 94.57 94.67 94.03 94.38 2,399,152 -1.43(-1.49%)
Apr 09, 2024 95.67 95.90 95.39 95.81 1,375,135 +0.33(+0.35%)
Apr 08, 2024 95.74 96.15 95.25 95.48 1,535,120 -0.31(-0.32%)
Apr 05, 2024 95.30 95.93 95.13 95.79 1,916,901 -1.10(-1.14%)
Apr 04, 2024 97.25 98.20 96.54 96.89 2,544,694 +2.52(+2.67%)
Apr 03, 2024 94.45 94.88 94.17 94.37 1,168,904 -0.04(-0.04%)
Apr 02, 2024 94.64 94.64 93.92 94.41 1,468,622 -1.46(-1.52%)
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.