NOVARTIS $71.90

down -1.22


19/6/2013 04:19 PM  |  NYSE : NVS  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NVS historical data

Date Open High Low Close Volume
6/19/2013 72.60 73.31 71.89 71.90 10038
6/18/2013 72.83 73.29 72.80 73.12 8791
6/17/2013 73.46 73.68 72.95 73.29 14225
6/14/2013 72.32 72.74 72.28 72.64 12045
6/13/2013 72.38 72.90 72.26 72.77 9794
6/12/2013 73.12 73.35 72.48 72.59 10427
6/11/2013 72.11 72.78 71.98 72.00 17749
6/10/2013 72.05 72.81 71.78 72.57 12806
6/7/2013 71.26 72.04 71.14 71.98 15213
6/6/2013 71.07 71.47 70.57 71.47 10891
6/5/2013 71.76 71.78 70.77 71.08 11261
6/4/2013 72.04 72.15 71.58 71.86 11246
6/3/2013 70.85 71.99 70.32 71.59 16830
5/31/2013 72.13 72.40 71.76 71.76 24892
5/30/2013 72.88 73.34 72.57 73.13 12141
5/29/2013 72.44 72.81 72.06 72.72 30348
5/28/2013 73.52 73.79 73.11 73.45 18172
5/24/2013 74.36 74.43 73.85 74.36 10089
5/23/2013 74.37 74.51 73.24 73.82 20173
5/22/2013 74.87 75.73 74.45 74.62 12258
5/21/2013 73.84 74.82 73.76 74.63 15208
5/20/2013 74.18 74.33 73.95 74.16 8477
5/17/2013 73.53 74.16 73.50 74.15 10921
5/16/2013 75.06 75.49 74.84 75.01 12083
5/15/2013 74.80 75.67 74.78 75.50 12244
5/14/2013 74.59 74.95 74.39 74.59 11863
5/13/2013 74.68 74.79 74.31 74.65 14612
5/10/2013 75.16 75.30 74.47 74.94 15920
5/9/2013 74.46 74.81 74.01 74.22 10515
5/8/2013 74.79 75.27 74.70 74.97 24220
5/7/2013 73.35 73.43 73.11 73.34 13669
5/6/2013 73.40 73.48 72.89 72.95 8657
5/3/2013 73.50 73.86 73.34 73.49 16507
5/2/2013 73.35 73.88 73.29 73.50 22343
5/1/2013 73.65 73.84 73.16 73.66 14750
4/30/2013 73.67 74.27 73.55 73.76 15642
4/29/2013 73.77 74.02 73.62 73.74 9827
4/26/2013 73.25 73.33 72.98 73.03 8738
4/25/2013 73.02 73.45 72.83 73.09 19062
4/24/2013 72.80 72.88 72.37 72.48 20051
4/23/2013 73.33 73.82 73.05 73.23 14903
4/22/2013 72.21 72.61 71.84 72.61 13463
4/19/2013 71.87 72.47 71.84 72.44 11049
4/18/2013 72.19 72.47 71.79 72.02 15898
4/17/2013 72.78 72.81 71.14 71.86 29755
4/16/2013 73.50 73.71 73.07 73.65 10298
4/15/2013 73.71 74.22 73.51 73.58 14235
4/12/2013 73.24 73.29 72.72 73.25 9768
4/11/2013 72.55 73.30 72.52 73.29 14170
4/10/2013 71.95 72.47 71.95 72.36 16961
4/9/2013 71.74 71.74 71.17 71.43 10894
4/8/2013 71.33 71.56 71.17 71.56 14419
4/5/2013 69.86 70.56 69.72 70.55 16486
4/4/2013 70.55 71.10 70.48 71.03 13996
4/3/2013 71.90 71.99 71.39 71.48 14383
4/2/2013 71.53 71.75 71.16 71.32 20782
4/1/2013 71.00 71.33 70.83 71.06 10849
3/28/2013 70.44 71.27 70.37 71.24 16743
3/27/2013 69.90 70.52 69.83 70.44 22398
3/26/2013 70.59 71.13 70.51 71.01 18064
3/25/2013 70.60 70.96 70.06 70.25 14085
3/22/2013 70.73 71.27 70.51 70.83 13381
3/21/2013 70.29 70.74 70.24 70.64 13756
3/20/2013 71.42 71.63 71.11 71.32 21323
3/19/2013 70.31 70.73 69.97 70.30 20580
3/18/2013 69.22 69.82 69.19 69.30 19475
3/15/2013 69.73 70.10 69.38 69.89 23285
3/14/2013 68.38 69.08 68.38 68.95 23191
3/13/2013 68.89 68.98 68.49 68.60 12161
3/12/2013 69.75 69.77 69.40 69.53 14507
3/11/2013 68.73 69.00 68.60 68.99 12361
3/8/2013 68.82 68.94 68.50 68.68 12202
3/7/2013 68.88 69.06 68.66 68.75 8608
3/6/2013 68.87 68.94 68.62 68.69 9749
3/5/2013 69.28 69.34 68.84 68.94 11673
3/4/2013 68.47 68.91 68.33 68.90 18820
3/1/2013 67.63 68.22 67.55 68.15 13374
2/28/2013 67.72 68.34 67.65 67.80 19424
2/27/2013 66.87 67.43 66.85 67.32 10498
2/26/2013 67.23 67.48 66.65 66.75 20077
2/25/2013 69.52 69.90 69.06 69.10 53737
2/22/2013 68.75 69.20 68.72 69.20 11724
2/21/2013 68.76 68.84 68.45 68.72 16595
2/20/2013 70.14 70.24 69.73 69.81 15842
2/19/2013 69.36 69.69 69.30 69.64 14778
2/15/2013 69.40 69.46 69.01 69.20 8848
2/14/2013 68.46 68.75 68.41 68.68 30304
2/13/2013 68.80 68.90 68.49 68.59 17454
2/12/2013 68.22 68.69 68.16 68.51 18497
2/11/2013 68.16 68.39 68.04 68.27 10966
2/8/2013 67.85 68.39 67.84 68.30 11650
2/7/2013 68.50 68.57 67.79 68.01 21657
2/6/2013 68.53 69.01 68.50 68.96 26754
2/5/2013 68.48 68.69 68.34 68.40 9226
2/4/2013 68.20 68.43 68.00 68.10 17795
2/1/2013 68.52 68.54 67.98 68.00 17356
1/31/2013 67.90 68.35 67.82 67.82 16300
1/30/2013 67.89 68.24 67.80 68.21 14231
1/29/2013 68.00 68.07 67.63 67.77 17578
1/28/2013 67.62 67.79 67.41 67.58 14517
Marketplace
Trading Center