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 (%)
May 31, 2002 22.38 22.43 22.01 22.06 746,857 -0.29(-1.31%)
May 28, 2002 22.23 22.41 22.16 22.35 1,048,357 +0.41(+1.85%)
May 27, 2002 22.17 22.18 21.94 21.94 472,537 +0.00(+0.00%)
May 24, 2002 22.17 22.18 21.94 21.94 472,537 -0.40(-1.80%)
May 23, 2002 22.06 22.38 22.02 22.34 857,517 +0.09(+0.39%)
May 22, 2002 22.25 22.32 22.11 22.26 759,476 +0.48(+2.20%)
May 21, 2002 21.71 21.89 21.65 21.78 835,385 +0.08(+0.38%)
May 20, 2002 21.93 21.94 21.63 21.70 1,120,383 -0.52(-2.32%)
May 17, 2002 21.89 22.21 21.84 22.21 1,224,831 +0.16(+0.75%)
May 16, 2002 22.12 22.17 21.87 22.05 1,332,384 +0.22(+1.01%)
May 15, 2002 21.99 22.04 21.80 21.82 1,162,317 +0.04(+0.17%)
May 14, 2002 21.74 21.81 21.58 21.79 938,279 -0.31(-1.40%)
May 13, 2002 22.05 22.13 21.99 22.10 1,334,714 +0.00(+0.00%)
May 10, 2002 21.94 22.36 21.89 22.10 1,140,962 +0.19(+0.85%)
May 09, 2002 21.99 21.99 21.83 21.91 412,159 -0.18(-0.82%)
May 08, 2002 21.89 22.12 21.89 22.09 1,270,454 +0.23(+1.06%)
May 07, 2002 21.84 21.91 21.68 21.86 1,706,493 -0.16(-0.75%)
May 06, 2002 21.92 22.07 21.83 22.03 727,443 -0.13(-0.60%)
May 03, 2002 21.97 22.18 21.94 22.16 990,309 +0.61(+2.84%)
May 02, 2002 21.63 21.63 21.47 21.55 877,514 -0.21(-0.97%)
May 01, 2002 21.62 21.79 21.52 21.76 1,092,427 +0.14(+0.64%)
Apr 30, 2002 21.61 21.64 21.53 21.62 1,324,036 +0.05(+0.24%)
Apr 29, 2002 21.67 21.71 21.52 21.57 822,766 +0.07(+0.31%)
Apr 26, 2002 21.65 21.70 21.45 21.50 587,080 -0.02(-0.10%)
Apr 25, 2002 21.63 21.71 21.38 21.52 594,069 -0.07(-0.33%)
Apr 24, 2002 21.52 21.62 21.49 21.59 672,501 +0.22(+1.04%)
Apr 23, 2002 21.35 21.46 21.29 21.37 1,358,011 +0.18(+0.83%)
Apr 22, 2002 21.02 21.22 20.98 21.20 799,081 +0.19(+0.91%)
Apr 19, 2002 20.94 21.11 20.86 21.01 905,858 +0.04(+0.20%)
Apr 18, 2002 20.89 21.05 20.79 20.96 2,267,752 +0.52(+2.52%)
Apr 17, 2002 20.50 20.54 20.41 20.45 503,405 +0.03(+0.13%)
Apr 16, 2002 20.35 20.50 20.30 20.42 882,561 +0.02(+0.08%)
Apr 15, 2002 20.29 20.46 20.23 20.41 598,534 +0.24(+1.17%)
Apr 12, 2002 20.01 20.20 19.96 20.17 1,308,117 +0.53(+2.70%)
Apr 11, 2002 19.93 19.93 19.64 19.64 1,158,240 -0.38(-1.88%)
Apr 10, 2002 20.04 20.06 19.89 20.02 1,132,226 +0.13(+0.67%)
Apr 09, 2002 19.83 20.01 19.76 19.88 809,759 -0.06(-0.31%)
Apr 08, 2002 19.78 19.96 19.71 19.94 1,214,153 -0.07(-0.33%)
Apr 05, 2002 20.10 20.19 19.96 20.01 909,547 -0.05(-0.26%)
Apr 04, 2002 20.09 20.16 20.02 20.06 1,571,565 -0.10(-0.51%)
Apr 03, 2002 20.28 20.28 20.06 20.17 1,093,980 -0.09(-0.43%)
Apr 02, 2002 20.44 20.54 20.25 20.25 2,137,290 -0.17(-0.83%)
Apr 01, 2002 20.35 20.44 20.33 20.42 331,397 +0.03(+0.13%)
Mar 29, 2002 20.28 20.40 20.20 20.40 389,833 +0.00(+0.00%)
Mar 28, 2002 20.28 20.40 20.19 20.40 389,833 +0.10(+0.48%)
Mar 27, 2002 20.14 20.34 20.09 20.30 456,617 +0.06(+0.28%)
Mar 26, 2002 20.27 20.41 20.17 20.24 688,421 +0.02(+0.10%)
Mar 25, 2002 20.35 20.37 20.21 20.22 384,786 -0.06(-0.30%)
Mar 22, 2002 20.29 20.32 20.19 20.28 813,641 -0.08(-0.40%)
Mar 21, 2002 20.34 20.41 20.23 20.37 1,132,420 +0.07(+0.36%)
Mar 20, 2002 20.41 20.55 20.27 20.29 703,564 -0.13(-0.63%)
Mar 19, 2002 20.50 20.53 20.36 20.42 305,576 +0.04(+0.18%)
Mar 18, 2002 20.37 20.42 20.29 20.39 790,927 +0.07(+0.33%)
Mar 15, 2002 20.18 20.39 20.18 20.32 1,212,211 +0.22(+1.10%)
Mar 14, 2002 20.01 20.17 19.99 20.10 4,348,742 +0.57(+2.90%)
Mar 13, 2002 19.54 19.71 19.52 19.53 812,477 +0.19(+0.99%)
Mar 12, 2002 19.21 19.38 19.19 19.34 674,249 +0.18(+0.94%)
Mar 11, 2002 19.08 19.24 19.08 19.16 476,614 +0.06(+0.30%)
Mar 08, 2002 19.24 19.26 19.04 19.10 509,229 -0.10(-0.51%)
Mar 07, 2002 19.18 19.29 19.11 19.20 570,578 -0.05(-0.27%)
Mar 06, 2002 19.02 19.32 19.01 19.25 776,366 +0.18(+0.92%)
Mar 05, 2002 19.11 19.22 19.00 19.08 706,476 -0.39(-2.01%)
Mar 04, 2002 19.19 19.53 19.14 19.47 940,221 -0.11(-0.58%)
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.