$67.59 -1.03 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
12/8/201667.0567.6566.9367.595,415,045
12/7/201668.7368.7668.0168.623,187,894
12/6/201668.8669.0868.5568.962,134,810
12/5/201668.6669.0968.5068.972,987,940
12/2/201667.6668.3067.5768.172,474,290
12/1/201668.2468.4267.5467.752,401,267
11/30/201669.4569.4568.7568.762,189,769
11/29/201668.9969.3368.8568.961,829,954
11/28/201669.5369.7269.0569.082,267,189
11/25/201670.1570.1569.5269.581,770,452
11/23/201667.4368.8467.2868.814,877,667
11/22/201668.7168.7767.6368.095,434,070
11/21/201669.9470.2469.8870.132,805,530
11/18/201671.2971.4670.5570.642,865,785
11/17/201672.4472.7372.1872.543,147,268
11/16/201671.4772.4671.4772.197,304,147
11/15/201671.1972.0571.0471.902,877,019
11/14/201671.7172.3571.6772.044,034,704
11/11/201673.7573.9772.9773.492,838,371
11/10/201673.7874.4973.3174.075,227,807
11/9/201673.6574.5172.9874.297,322,632
11/8/201671.2071.5870.8671.282,143,788
11/7/201670.8371.1770.7170.902,784,857
11/4/201670.2770.4270.0470.252,988,356
11/3/201671.2271.2369.8469.924,062,757
11/2/201671.9672.0071.1871.263,195,743
11/1/201671.3471.6070.9571.352,997,109
10/31/201671.7271.7470.9571.023,155,004
10/28/201671.6471.7171.0171.074,362,926
10/27/201672.1372.2971.4471.612,907,718
10/26/201671.3171.8070.9671.133,181,327
10/25/201672.8173.2072.4672.636,130,489
10/24/201674.8475.8974.7875.454,287,956
10/21/201675.1375.6175.0575.541,789,444
10/20/201675.5676.2275.5475.921,722,641
10/19/201675.8975.9875.6275.651,572,299
10/18/201675.8976.3975.8276.312,911,242
10/17/201675.6475.7975.3075.583,019,213
10/14/201676.7277.0976.0976.094,044,586
10/13/201674.6877.2774.6176.767,886,632
10/12/201675.8576.6475.5976.374,066,464
10/11/201677.2177.3576.6176.813,511,674
10/10/201677.1077.8477.0477.752,599,139
10/7/201678.5578.6277.7678.291,427,848
10/6/201678.6778.7378.3778.45982,395
10/5/201679.1279.2578.8479.13935,863
10/4/201678.9779.2978.5178.861,354,163
10/3/201678.9479.0878.7079.001,162,587
9/30/201678.4179.1478.2878.963,635,597
9/29/201680.5380.6879.0979.251,926,376
9/28/201681.2181.3980.6481.221,495,784
9/27/201679.8580.9079.7180.881,485,891
9/26/201681.0481.1380.5880.731,249,311
9/23/201681.1281.6881.0981.481,031,218
9/22/201681.9482.2481.8082.031,594,450
9/21/201681.0581.6980.6081.521,308,189
9/20/201681.2081.3780.9981.061,342,125
9/19/201679.8280.2279.7779.941,375,784
9/16/201679.5579.6479.1379.341,111,327
9/15/201679.0080.1778.8079.881,261,342
9/14/201679.0979.5878.9379.111,196,599
9/13/201679.5779.7578.8579.121,292,482
9/12/201678.9480.3578.8980.281,388,396
9/9/201679.6779.6878.6478.651,774,533
9/8/201680.5380.7280.1780.251,469,425
9/7/201680.4480.7280.2180.361,627,394
9/6/201679.8080.3079.6980.151,309,519
9/2/201679.0579.4678.9179.381,352,967
9/1/201678.1178.3277.7278.273,767,627
8/31/201678.7278.8278.3778.771,502,991
8/30/201679.5279.6579.2879.34795,087
8/29/201679.4579.7979.2179.64650,535
8/26/201679.3780.3879.0279.311,485,489
8/25/201679.6780.1377.6679.551,593,686
8/24/201681.5381.5980.1680.301,400,770
8/23/201681.9182.1681.3681.361,046,302
8/22/201680.7381.6380.7081.321,259,123
8/19/201681.4781.5081.0781.341,102,286
8/18/201681.4981.9781.4581.94687,904
8/17/201681.7281.9081.3381.78856,752
8/16/201682.1882.4981.7781.771,112,297
8/15/201682.0682.6982.0682.34990,970
8/12/201682.2782.4081.9082.081,366,989
8/11/201682.4182.9882.3482.80791,707
8/10/201682.5682.6281.9682.281,163,970
8/9/201682.2082.8382.1982.64891,438
8/8/201682.3382.6082.1682.28887,055
8/5/201682.7883.2382.7083.121,331,613
8/4/201682.3782.9982.3782.90837,340
8/3/201681.7982.4881.7882.401,315,833
8/2/201683.3283.3682.6182.961,288,312
8/1/201682.5183.4682.4883.07925,227
7/29/201682.7283.3882.4483.261,604,818
7/28/201682.5282.5881.5782.081,553,801
7/27/201682.3883.0182.2782.891,168,028
7/26/201683.1683.4882.8583.021,011,157
7/25/201683.3583.5282.6183.461,345,639
7/22/201683.4683.5883.1883.511,129,993
7/21/201683.0483.2882.6582.74804,664
7/20/201682.0083.1981.9283.021,604,545
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center