$88.20 -0.41 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 22, 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
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
7/8/201490.4090.4389.3989.521,823,135
7/7/201490.4290.5590.2090.291,211,156
7/3/201491.0691.4690.9591.43803,243
7/2/201491.1991.5391.0391.49477,846
7/1/201491.2691.6691.1191.47713,926
6/30/201490.5390.6690.2190.531,151,859
6/27/201490.1290.5489.9190.38729,545
6/26/201490.0190.3489.5890.191,178,486
6/25/201490.0490.3889.9690.341,258,322
6/24/201490.8890.8990.4790.53877,215
6/23/201490.5290.5490.1290.47746,303
6/20/201490.7691.0990.6890.98984,216
6/19/201490.7590.9590.6090.85733,239
6/18/201490.0690.4589.7690.40886,870
6/17/201489.7989.9989.5789.86835,671
6/16/201490.1490.4590.0690.39972,422
6/13/201489.1589.5489.0489.34649,600
6/12/201489.3389.5289.1589.29859,357
6/11/201489.9790.0089.4589.511,027,787
6/10/201490.2690.5390.0190.532,102,118
6/9/201489.1189.3388.8989.111,187,408
6/6/201489.1589.2188.8389.011,068,183
6/5/201488.3288.8388.1688.711,176,491
6/4/201488.6288.6988.2388.442,596,580
6/3/201489.0189.0888.5888.881,687,310
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center