$80.11 -0.03 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 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
5/27/201680.3680.3879.9980.111,276,175
5/26/201680.0380.2779.9180.141,584,262
5/25/201679.5980.0979.2579.902,267,883
5/24/201677.9578.7077.9178.421,729,204
5/23/201677.8278.2777.5178.135,051,758
5/20/201675.5575.8775.5075.791,052,419
5/19/201674.7975.1574.3474.691,972,024
5/18/201675.2676.3075.2175.792,204,881
5/17/201675.0975.9675.0175.712,633,821
5/16/201674.5975.6874.5275.631,114,091
5/13/201674.6975.3574.6474.731,398,066
5/12/201675.5275.5974.5974.881,525,815
5/11/201675.1475.6175.0675.141,611,732
5/10/201675.0075.3774.8275.321,928,732
5/9/201674.0074.6473.9374.502,280,974
5/6/201672.8273.2172.4773.052,207,132
5/5/201674.1874.3573.7874.121,542,208
5/4/201674.9975.0574.2174.332,171,891
5/3/201676.4576.5675.9376.112,128,259
5/2/201676.4476.8576.2976.844,038,147
4/29/201676.7076.7775.6475.972,307,026
4/28/201676.8077.3176.5576.812,260,468
4/27/201676.5977.1776.5876.982,500,898
4/26/201677.0477.1076.4476.892,939,489
4/25/201677.0777.0776.3576.504,225,402
4/22/201676.2476.5276.0176.483,873,861
4/21/201676.4576.9076.0176.281,616,881
4/20/201676.7376.8176.0576.591,767,480
4/19/201676.9277.3876.6276.962,056,456
4/18/201675.8376.7375.7976.301,679,724
4/15/201675.3875.7475.1475.652,091,347
4/14/201675.7876.2275.5576.091,578,969
4/13/201675.0475.6174.8075.451,250,942
4/12/201674.6775.3174.1175.191,649,273
4/11/201675.5475.6575.0675.112,098,586
4/8/201675.1575.6474.9675.221,479,142
4/7/201675.1775.3574.6574.922,047,930
4/6/201673.1775.2273.1675.113,500,247
4/5/201672.2672.7371.9772.602,891,864
4/4/201672.5573.0172.4572.732,273,765
4/1/201669.9171.5569.9071.403,213,812
3/31/201672.5872.8972.4072.441,945,541
3/30/201672.4772.9572.3572.552,674,490
3/29/201671.6072.4271.1172.363,792,834
3/28/201673.5073.6172.7673.131,329,228
3/24/201673.2973.4772.8973.301,361,347
3/23/201674.8674.8773.7573.912,741,752
3/22/201673.5274.6873.4874.391,722,823
3/21/201673.0573.8573.0473.681,891,308
3/18/201672.0472.7072.0272.683,375,775
3/17/201672.9373.5572.7673.281,956,526
3/16/201672.5473.4572.4273.291,863,940
3/15/201673.3773.4672.7372.903,461,813
3/14/201674.1374.2073.7173.741,471,271
3/11/201673.6174.4773.5374.441,691,245
3/10/201673.6174.2172.7773.373,518,353
3/9/201672.3372.6072.1272.421,254,023
3/8/201672.5172.7472.1772.211,639,731
3/7/201671.7272.7771.5872.482,083,369
3/4/201672.1572.5271.7972.202,149,756
3/3/201672.8073.0272.5272.952,624,086
3/2/201672.5673.5172.5173.432,539,707
3/1/201672.1272.9071.7472.842,622,280
2/29/201671.4672.0671.0671.112,140,593
2/26/201672.6072.6172.0272.033,082,304
2/25/201671.9072.6571.8572.582,199,537
2/24/201670.7571.8970.6471.712,711,965
2/23/201674.1974.4473.6273.652,312,810
2/22/201673.9674.4673.9074.232,409,284
2/19/201673.7774.0173.3573.711,992,456
2/18/201674.4074.4573.5473.713,285,905
2/17/201673.2673.7572.9873.653,132,180
2/16/201672.6673.6272.4873.293,625,715
2/12/201672.3572.7671.8372.702,123,249
2/11/201672.3172.5971.5572.202,357,310
2/10/201673.4474.1272.9372.992,742,827
2/9/201672.2673.2171.9072.622,702,666
2/8/201672.9473.4772.4473.182,831,505
2/5/201674.9675.0873.9774.332,306,699
2/4/201674.7475.6474.5075.062,220,560
2/3/201676.2676.5175.1376.512,218,726
2/2/201676.2476.3375.5975.832,927,700
2/1/201677.3277.5976.6477.271,867,096
1/29/201676.0877.9876.0577.973,653,819
1/28/201677.1777.2775.6476.543,311,934
1/27/201679.6979.8377.6078.194,515,045
1/26/201682.1782.7681.6282.642,557,637
1/25/201681.5682.3481.2381.622,314,714
1/22/201681.5482.4381.4182.242,239,442
1/21/201680.0080.2079.2779.862,642,930
1/20/201680.0781.0778.7180.492,157,289
1/19/201681.6381.7380.3080.992,628,308
1/15/201680.1181.1279.5980.232,199,800
1/14/201681.8583.0581.2382.702,909,799
1/13/201682.6682.8481.0781.092,233,542
1/12/201682.3882.6481.3182.241,585,750
1/11/201682.0382.0780.6381.643,543,456
1/8/201683.3883.5081.3881.562,104,641
1/7/201683.9284.4583.6183.942,318,831
1/6/201684.5485.2684.5485.032,737,119
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center