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, 2006 28.73 28.79 28.46 28.58 1,592,726 +0.04(+0.13%)
May 30, 2006 28.93 28.95 28.53 28.54 2,097,297 -0.33(-1.16%)
May 26, 2006 28.89 28.99 28.60 28.88 2,676,417 -0.22(-0.76%)
May 25, 2006 28.87 29.10 28.85 29.10 2,489,849 +0.32(+1.13%)
May 24, 2006 28.90 28.97 28.40 28.77 4,588,117 -0.33(-1.13%)
May 23, 2006 29.08 29.30 28.92 29.10 1,674,459 +0.01(+0.02%)
May 22, 2006 28.93 29.18 28.91 29.10 2,184,854 +0.29(+1.00%)
May 19, 2006 28.82 28.93 28.63 28.81 2,469,270 -0.45(-1.55%)
May 18, 2006 29.53 29.74 29.26 29.26 1,820,259 +0.11(+0.37%)
May 17, 2006 29.84 29.92 28.74 29.15 4,121,792 -0.57(-1.92%)
May 16, 2006 29.60 29.85 29.51 29.73 2,671,952 +0.73(+2.50%)
May 15, 2006 29.04 29.27 28.91 29.00 2,902,008 -0.50(-1.71%)
May 12, 2006 29.81 29.83 29.41 29.50 1,727,654 +0.28(+0.97%)
May 11, 2006 29.22 29.43 29.18 29.22 1,094,951 -0.16(-0.56%)
May 10, 2006 29.44 29.52 29.28 29.39 1,814,823 -0.13(-0.45%)
May 09, 2006 29.59 29.71 29.49 29.52 1,186,391 +0.03(+0.09%)
May 08, 2006 29.54 29.55 29.39 29.49 984,097 -0.02(-0.07%)
May 05, 2006 29.29 29.56 29.17 29.51 1,943,344 +0.18(+0.61%)
May 04, 2006 29.03 29.88 28.98 29.33 4,388,541 +0.15(+0.51%)
May 03, 2006 29.26 29.28 29.11 29.19 2,660,110 -0.56(-1.87%)
May 02, 2006 29.96 30.00 29.71 29.74 1,869,182 -0.24(-0.81%)
May 01, 2006 29.85 30.17 29.83 29.98 3,371,828 +0.36(+1.22%)
Apr 28, 2006 29.33 29.68 29.33 29.62 1,962,175 +0.36(+1.23%)
Apr 27, 2006 28.93 29.41 28.87 29.26 2,332,207 +0.40(+1.37%)
Apr 26, 2006 28.97 29.05 28.85 28.87 2,096,715 -0.16(-0.57%)
Apr 25, 2006 29.31 29.33 29.00 29.03 2,031,483 -0.53(-1.79%)
Apr 24, 2006 29.44 29.58 29.32 29.56 2,346,185 +0.08(+0.26%)
Apr 21, 2006 29.31 29.67 29.24 29.48 2,120,982 +0.25(+0.86%)
Apr 20, 2006 29.04 29.26 29.00 29.23 1,865,882 -0.15(-0.53%)
Apr 19, 2006 28.91 29.44 28.91 29.39 2,159,228 +0.30(+1.04%)
Apr 18, 2006 28.91 29.11 28.75 29.08 1,683,584 +0.16(+0.55%)
Apr 17, 2006 28.80 29.06 28.80 28.92 1,559,140 +0.18(+0.61%)
Apr 13, 2006 28.77 28.76 28.57 28.75 1,155,717 -0.03(-0.09%)
Apr 12, 2006 28.88 28.90 28.63 28.77 2,013,817 -0.21(-0.71%)
Apr 11, 2006 29.08 29.13 28.81 28.98 1,958,098 -0.24(-0.83%)
Apr 10, 2006 29.32 29.34 29.14 29.22 1,067,577 -0.03(-0.11%)
Apr 07, 2006 29.47 29.50 29.17 29.25 4,784,198 -0.31(-1.05%)
Apr 06, 2006 29.47 29.59 29.35 29.56 2,644,967 +0.42(+1.45%)
Apr 05, 2006 29.10 29.20 29.03 29.14 1,688,049 +0.14(+0.48%)
Apr 04, 2006 29.06 29.10 28.89 29.00 1,282,296 +0.26(+0.90%)
Apr 03, 2006 28.68 28.85 28.68 28.74 2,007,992 +0.19(+0.65%)
Mar 31, 2006 28.69 28.78 28.54 28.56 1,625,148 -0.36(-1.23%)
Mar 30, 2006 28.83 28.97 28.70 28.91 2,496,255 +0.49(+1.72%)
Mar 29, 2006 28.30 28.53 28.29 28.42 3,496,854 -0.13(-0.45%)
Mar 28, 2006 28.85 28.86 28.49 28.55 1,602,239 +0.09(+0.31%)
Mar 27, 2006 28.59 28.61 28.39 28.46 1,405,963 -0.23(-0.79%)
Mar 24, 2006 28.70 28.81 28.56 28.69 1,092,621 +0.13(+0.45%)
Mar 23, 2006 28.71 28.74 28.45 28.56 1,809,581 -0.41(-1.42%)
Mar 22, 2006 28.80 29.07 28.76 28.97 1,383,055 +0.32(+1.13%)
Mar 21, 2006 28.86 28.86 28.60 28.65 1,410,040 -0.32(-1.12%)
Mar 20, 2006 28.94 29.07 28.91 28.97 2,044,491 -0.23(-0.79%)
Mar 17, 2006 29.15 29.31 29.07 29.21 1,753,669 +0.35(+1.20%)
Mar 16, 2006 28.72 28.91 28.70 28.86 1,595,056 +0.02(+0.05%)
Mar 15, 2006 28.85 28.89 28.64 28.85 1,342,674 +0.05(+0.18%)
Mar 14, 2006 28.74 28.87 28.73 28.79 2,587,113 +0.06(+0.22%)
Mar 13, 2006 28.65 28.85 28.65 28.73 3,062,757 +0.34(+1.20%)
Mar 10, 2006 28.00 28.41 27.97 28.39 2,165,440 +0.47(+1.68%)
Mar 09, 2006 28.12 28.16 27.88 27.92 1,677,566 -0.27(-0.97%)
Mar 08, 2006 28.03 28.24 28.00 28.20 1,736,584 +0.58(+2.11%)
Mar 07, 2006 27.33 27.75 27.30 27.61 1,892,091 -0.20(-0.70%)
Mar 06, 2006 27.92 28.00 27.72 27.81 1,359,758 -0.19(-0.68%)
Mar 03, 2006 27.98 28.15 27.91 28.00 1,693,679 +0.02(+0.06%)
Mar 02, 2006 27.66 28.02 27.65 27.98 2,052,645 +0.38(+1.36%)
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.