$95.60 +0.92 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 2, 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
9/2/201594.6895.6194.3395.603,480,472
9/1/201595.2395.5594.4094.681,856,822
8/31/201597.9998.2797.0497.222,156,549
8/28/201597.4598.4397.3298.351,483,543
8/27/201597.9198.9797.4598.641,996,788
8/26/201597.5397.5794.7197.135,408,919
8/25/201598.5498.5795.0095.142,680,772
8/24/201594.8296.0192.0194.815,420,563
8/21/201599.35100.0397.5397.561,988,062
8/20/2015101.95102.12100.64100.651,018,437
8/19/2015102.93103.36102.24103.00867,731
8/18/2015103.37103.58102.97103.22951,668
8/17/2015102.53103.39102.05103.291,033,693
8/14/2015102.46102.60102.03102.481,007,905
8/13/2015102.16102.45101.78102.151,002,718
8/12/2015101.68102.20100.72102.051,471,550
8/11/2015103.04103.12101.79102.101,141,665
8/10/2015102.19103.24102.18103.00749,779
8/7/2015101.75102.28101.31102.211,107,713
8/6/2015103.32103.46102.07102.331,328,956
8/5/2015102.87103.65102.83103.252,063,075
8/4/2015104.17104.28103.32103.572,087,887
8/3/2015104.47104.51103.61104.361,923,759
7/31/2015104.50104.75103.61103.751,477,102
7/30/2015103.06103.36102.35103.18978,536
7/29/2015103.59103.98103.48103.691,492,415
7/28/2015102.22102.81101.74102.791,393,230
7/27/2015102.48102.50101.30101.541,693,949
7/24/2015103.30103.41101.58101.801,301,247
7/23/2015103.61103.61102.67103.052,608,373
7/22/2015102.71102.79101.00101.303,047,945
7/21/2015106.73104.79102.88103.713,123,590
7/20/2015106.73106.84105.69106.122,227,990
7/17/2015105.16105.81105.12105.811,243,194
7/16/2015105.57106.10105.43105.821,666,607
7/15/2015105.15105.22104.02104.262,095,398
7/14/2015105.15105.99104.94105.921,832,919
7/13/2015104.58104.65103.75104.112,326,165
7/10/2015103.87103.95102.99103.222,479,274
7/9/2015101.01101.3699.99100.021,665,158
7/8/201599.4299.7798.7599.031,661,745
7/7/201598.6599.3297.3999.172,524,878
7/6/201597.5398.9897.4498.621,960,266
7/2/201599.8399.9799.3699.803,751,018
7/1/201598.4099.2898.2298.526,571,453
6/30/201599.4799.4797.8598.345,584,352
6/29/201599.7399.9498.4498.531,665,032
6/26/2015100.50100.8399.6699.921,511,341
6/25/2015101.33101.70100.69100.82991,386
6/24/2015101.44102.52101.44101.63889,212
6/23/2015102.67103.10102.55102.78999,110
6/22/2015101.83102.64101.62102.121,278,228
6/19/2015100.98101.0799.82100.192,619,527
6/18/2015100.70102.01100.66101.561,332,757
6/17/2015100.81101.29100.47101.101,025,761
6/16/2015101.31101.57100.71101.211,301,373
6/15/201599.22100.2899.04100.111,439,861
6/12/2015102.10102.21101.51101.82750,032
6/11/2015102.80102.98102.01102.76819,483
6/10/2015102.10102.89101.66102.631,237,782
6/9/2015100.51100.86100.20100.541,010,985
6/8/2015101.31101.70100.99101.44964,111
6/5/2015100.82101.67100.65101.461,313,534
6/4/2015103.11103.89102.59103.05861,708
6/3/2015103.72104.38103.55103.69858,483
6/2/2015103.09103.37102.74102.94833,764
6/1/2015103.83103.92102.78103.28976,108
5/29/2015104.09104.56102.26102.732,149,108
5/28/2015103.88104.33103.50104.25662,282
5/27/2015102.83103.72102.75103.53799,110
5/26/2015103.10103.12101.77101.811,145,055
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!