$80.72 -0.77 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
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
7/19/201681.2481.8781.2481.531,602,709
7/18/201681.9282.1881.7182.041,587,514
7/15/201681.7782.0081.4681.611,292,159
7/14/201681.8382.0781.7482.021,000,872
7/13/201682.0982.3181.8282.031,165,815
7/12/201681.7781.9981.5381.681,715,066
7/11/201682.5482.6582.2482.31859,467
7/8/201681.6382.3281.5382.131,134,654
7/7/201681.7182.1681.4281.801,299,749
7/6/201681.1382.0880.8582.021,345,465
7/5/201681.7882.1681.4381.721,575,252
7/1/201682.5182.8382.4282.711,038,926
6/30/201681.6482.5881.1982.511,709,807
6/29/201681.2081.5980.9181.182,548,407
6/28/201678.7279.6378.5079.591,622,246
6/27/201677.8777.9176.5677.242,693,493
6/24/201677.3779.3677.0877.103,171,384
6/23/201680.3780.7279.8180.671,550,187
6/22/201679.2780.3679.2779.712,884,443
6/21/201679.3079.7878.9779.462,431,607
6/20/201679.7779.8578.6478.672,306,031
6/17/201678.1678.2877.5277.913,353,040
6/16/201676.0176.9275.2876.891,628,274
6/15/201676.8577.2176.3376.381,398,422
6/14/201676.7376.9376.2076.681,699,449
6/13/201677.7478.2677.2977.332,201,460
6/10/201678.8779.2378.6278.941,414,707
6/9/201680.7381.0880.3380.511,057,367
6/8/201681.2781.4780.9781.391,552,931
6/7/201681.9681.9781.5881.611,541,930
6/6/201681.0581.5481.0581.31943,987
6/3/201680.6081.1480.1580.951,158,586
6/2/201680.2480.8880.2280.712,599,275
6/1/201679.7979.9779.5379.632,002,539
5/31/201680.1180.3379.1279.511,630,698
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center