$95.56 +0.52 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 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
11/26/201495.1095.7495.0795.56802,607
11/25/201494.7395.1094.6095.041,795,893
11/24/201494.8495.1194.5794.77759,605
11/21/201494.8695.0794.6294.981,415,456
11/20/201495.3995.6195.0795.27628,897
11/19/201495.5896.0295.2095.731,345,955
11/18/201495.0795.8094.9795.581,020,032
11/17/201494.1094.7594.0494.381,071,147
11/14/201493.7894.1593.4393.951,284,629
11/13/201493.6794.6093.6594.381,242,453
11/12/201492.6393.1392.4892.66639,503
11/11/201492.5292.8192.1192.77990,097
11/10/201492.3192.6491.8992.63833,429
11/7/201491.6891.8791.1991.761,097,115
11/6/201492.1492.6091.9392.03815,057
11/5/201492.9092.9392.3492.63828,548
11/4/201492.0792.2291.3291.93918,536
11/3/201491.7391.8591.1891.701,077,027
10/31/201492.4292.9392.2492.69966,997
10/30/201490.7192.2390.0091.95844,841
10/29/201491.6992.0690.9891.31955,088
10/28/201492.6792.7191.9092.351,858,151
10/27/201489.8890.6189.8290.21811,618
10/24/201489.8190.2789.6990.15616,865
10/23/201489.1589.5788.8789.241,067,901
10/22/201488.6389.0888.1988.201,479,174
10/21/201487.6188.6887.4988.611,319,715
10/20/201486.5887.9986.4987.901,718,295
10/17/201486.4987.2486.0586.631,627,577
10/16/201484.2785.6384.1785.023,134,349
10/15/201486.3986.5584.6986.222,023,828
10/14/201487.3787.8486.8086.871,604,197
10/13/201488.6088.8087.2787.352,072,275
10/10/201488.4288.6987.6987.691,678,644
10/9/201490.3490.5688.8889.031,387,724
10/8/201488.9590.8388.9390.761,344,958
10/7/201490.4690.6189.6889.732,132,585
10/6/201492.3992.7792.1592.591,008,131
10/3/201491.9692.6591.9092.371,611,850
10/2/201493.9693.9692.6393.041,801,712
10/1/201494.5094.5193.0593.221,918,407
9/30/201494.0494.6493.9994.131,931,243
9/29/201493.5293.8693.3393.56835,191
9/26/201493.2093.5192.7093.181,141,993
9/25/201493.5193.6492.9392.961,779,748
9/24/201493.4093.6693.0293.532,843,289
9/23/201493.4293.8193.3693.411,956,906
9/22/201494.4194.4693.5794.061,263,999
9/19/201493.8494.1793.6493.902,460,702
9/18/201494.1894.8094.1594.80769,593
9/17/201495.0595.5094.6194.721,044,982
9/16/201493.9494.6093.7094.38819,719
9/15/201493.6494.3993.5594.18684,180
9/12/201493.7793.8793.3893.761,080,256
9/11/201494.1494.4593.9994.36948,151
9/10/201493.6194.1093.5494.01776,931
9/9/201493.8894.2593.7093.831,120,088
9/8/201493.2693.6093.0793.281,287,862
9/5/201492.8593.4292.7393.271,398,582
9/4/201493.8193.8992.9893.331,569,565
9/3/201494.6294.6694.1594.211,612,933
9/2/201492.9593.7292.8793.715,559,876
8/29/201489.7989.9989.5189.84951,997
8/28/201489.2989.8789.2089.731,240,221
8/27/201490.2590.2889.8090.001,118,076
8/26/201489.4989.9589.4389.711,034,389
8/25/201488.8389.4888.8389.11783,584
8/22/201489.2489.3488.8388.95651,408
8/21/201488.9889.3588.9088.951,985,587
8/20/201488.4588.9588.3488.60503,846
8/19/201488.2388.7688.0688.63891,718
8/18/201487.2387.6287.2387.50587,098
8/15/201487.7387.8686.2686.93871,123
8/14/201487.1887.4086.9787.34431,202
8/13/201486.4286.8486.1686.67625,052
8/12/201485.7286.3485.6586.201,539,248
8/11/201486.1186.1785.5985.64875,801
8/8/201484.6685.5284.4285.351,061,470
8/7/201485.5285.6785.1685.251,141,459
8/6/201485.2986.3085.2986.14901,247
8/5/201487.2587.2986.3586.46851,670
8/4/201487.2987.2986.5287.031,230,139
8/1/201486.0987.3686.0986.901,378,568
7/31/201487.7988.0086.9486.941,077,489
7/30/201488.5788.6388.0088.441,010,899
7/29/201488.5288.5788.1288.21843,461
7/28/201488.1688.1687.5087.771,185,592
7/25/201488.7788.7788.2188.41693,176
7/24/201489.2189.3588.9689.13732,315
7/23/201489.0189.2088.6889.021,020,500
7/22/201489.0189.4188.9389.26947,313
7/21/201488.4588.9388.3888.591,037,564
7/18/201488.5989.0188.3588.821,530,506
7/17/201488.3989.1588.1388.532,275,359
7/16/201490.4490.4489.9890.04843,367
7/15/201490.5990.7589.9590.141,031,108
7/14/201490.2390.4390.1190.25629,439
7/11/201488.8789.7288.7989.52915,359
7/10/201489.0889.8789.0889.81856,131
7/9/201489.2690.1189.2590.07840,250
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center