$103.85 -0.94 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
5/22/2015103.95104.56103.81103.85617,104
5/21/2015104.50105.10104.25104.791,413,457
5/20/2015103.18103.77103.05103.50984,532
5/19/2015103.90104.28103.71103.80754,360
5/18/2015104.36104.55103.76104.061,121,358
5/15/2015103.26103.95102.97103.751,151,602
5/14/2015104.16104.21103.48103.90973,433
5/13/2015102.87103.31102.56102.67944,332
5/12/2015102.23102.76101.94102.401,131,093
5/11/2015101.91103.00101.89102.42970,862
5/8/2015102.69103.50102.68102.92899,489
5/7/2015101.78102.13101.43101.571,117,589
5/6/2015102.06102.81101.23101.631,257,893
5/5/2015104.21104.27102.03102.171,303,455
5/4/2015103.27103.74103.12103.611,307,107
5/1/2015102.09103.50102.09103.351,005,183
4/30/2015102.43103.18101.64101.801,301,908
4/29/2015103.45104.97102.60102.741,737,451
4/28/2015103.41104.50102.90103.951,174,980
4/27/2015104.99105.50103.86103.911,424,036
4/24/2015104.53104.78103.95104.28821,026
4/23/2015105.10105.82104.11105.501,684,503
4/22/2015103.38103.80103.17103.451,424,498
4/21/2015104.30104.66103.98104.071,541,987
4/20/2015102.47102.85102.10102.241,235,514
4/17/2015102.61102.81101.87102.461,244,351
4/16/2015102.99103.75102.81103.31939,496
4/15/2015103.36103.52102.62103.221,120,676
4/14/2015102.90103.49102.75103.24992,416
4/13/2015102.67103.04102.14102.341,833,853
4/10/2015103.32103.80103.12103.582,227,792
4/9/2015102.60102.72102.06102.571,387,239
4/8/2015101.91102.03100.96101.441,307,478
4/7/2015101.78102.38101.17101.321,144,190
4/6/201599.74100.5499.53100.25708,057
4/2/2015100.31100.6099.6799.781,076,707
4/1/2015100.03100.1298.9299.861,405,548
3/31/201598.8299.7098.6198.611,764,448
3/30/2015100.38101.56100.34101.311,121,300
3/27/201599.91100.6099.85100.401,133,213
3/26/201599.9899.9999.0599.56984,200
3/25/2015102.33102.52100.31100.361,299,146
3/24/2015102.86103.08101.86101.891,469,760
3/23/2015102.31102.90101.90102.361,588,185
3/20/2015102.00102.27101.24101.682,112,564
3/19/201599.35100.1699.3599.87957,903
3/18/201598.27100.5198.12100.401,834,100
3/17/201597.5697.9097.0597.601,155,368
3/16/201597.2898.3097.2497.881,343,076
3/13/201596.3897.1196.1497.042,213,031
3/12/201596.6297.1196.2297.042,571,740
3/11/201596.0696.5495.7496.202,005,943
3/10/201596.5096.7295.8196.202,661,572
3/9/201597.4198.1797.1197.991,163,930
3/6/201597.9198.5197.3697.461,223,495
3/5/201599.1499.5098.4898.951,498,322
3/4/201598.3999.2297.6999.041,267,919
3/3/2015100.00100.3198.8999.061,270,190
3/2/201599.82100.4599.62100.071,021,788
2/27/2015102.92103.26102.38102.40850,018
2/26/2015102.28103.00102.12103.00908,729
2/25/2015102.63102.97102.05102.64999,195
2/24/2015102.22102.99102.05102.651,655,351
2/23/2015103.28103.40102.48103.001,350,119
2/20/2015101.32102.82101.12102.601,088,107
2/19/2015102.30102.70102.00102.25931,036
2/18/2015102.19102.36101.41102.171,219,936
2/17/2015102.12102.30101.49102.251,534,104
2/13/2015101.99102.52101.73102.201,526,423
2/12/2015100.45102.37100.38102.371,823,515
2/11/2015101.42102.33101.39102.281,717,551
2/10/2015101.98102.34101.45102.272,639,507
2/9/2015102.26103.50102.14102.464,349,667
2/6/201599.4299.7498.3098.752,623,828
2/5/201597.4597.7996.8297.792,445,008
2/4/201598.9999.1097.8698.152,414,773
2/3/201597.5497.6696.5397.411,350,973
2/2/201597.2497.6696.3597.651,539,220
1/30/201597.9098.5297.3997.401,483,701
1/29/201598.2199.2197.9399.161,935,417
1/28/201598.4399.0797.0397.111,985,015
1/27/201598.4899.5498.0198.933,132,367
1/26/201598.0298.0296.0596.494,615,586
1/23/201598.0198.0696.7196.871,882,316
1/22/201596.1097.1195.8696.843,062,447
1/21/201599.6099.8998.1098.756,145,136
1/20/2015102.53102.59100.68101.482,847,356
1/16/201599.54101.2198.88100.958,590,503
1/15/201598.72100.8297.43100.5811,050,834
1/14/201596.4797.0796.2296.812,192,796
1/13/201596.6197.1295.6796.361,727,562
1/12/201596.0096.1095.1995.481,265,350
1/9/201596.4696.8195.7396.121,977,466
1/8/201594.1795.6794.0095.271,932,605
1/7/201591.3592.3091.2592.071,432,312
1/6/201592.3892.7390.9891.671,180,104
1/5/201593.4393.4592.1892.451,377,974
1/2/201592.8393.0592.0192.25723,917
12/31/201493.2993.8292.5392.66922,523
12/30/201493.4293.6292.9793.21631,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center