Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $84.59

down -1.58


24/4/2014 06:40 PM  |  NYSE : NVS  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
4/24/201484.6284.8683.7184.592,549,860
4/23/201486.9286.9786.0786.171,845,820
4/22/201486.4386.7886.1886.562,158,640
4/21/201484.7185.5084.5085.461,507,200
4/17/201484.3584.8984.1384.67969,607
4/16/201484.4584.5184.0184.411,024,570
4/15/201484.1484.3782.8783.792,249,390
4/14/201483.2883.9983.1683.832,669,460
4/11/201482.9083.4582.5882.671,834,370
4/10/201484.4684.6583.7583.832,665,180
4/9/201483.0984.1183.0784.031,709,650
4/8/201483.2783.5882.9983.421,732,610
4/7/201482.6683.0182.2782.521,065,670
4/4/201482.9183.5082.2882.511,573,190
4/3/201483.9083.9183.1383.411,323,580
4/2/201484.1384.6984.0784.571,165,240
4/1/201484.5484.8683.9984.511,506,350
3/31/201484.7485.2384.5485.022,309,170
3/28/201482.0082.2281.4281.59896,363
3/27/201481.3981.6681.0781.371,086,340
3/26/201481.8582.1781.1181.111,176,620
3/25/201481.6782.1181.2181.871,914,500
3/24/201481.7781.9080.7781.301,102,300
3/21/201482.3082.5081.5381.731,783,910
3/20/201480.7281.4680.6481.311,129,530
3/19/201482.0782.3080.7181.211,267,350
3/18/201482.4983.1982.3682.641,416,580
3/17/201481.7382.4581.7282.15620,647
3/14/201481.4781.8981.4481.59929,438
3/13/201482.9983.2581.5081.661,600,260
3/12/201482.5582.9282.4482.761,563,900
3/11/201483.1983.4482.7082.801,276,220
3/10/201483.1383.1382.4982.901,641,550
3/7/201483.7083.7782.8783.141,940,420
3/6/201484.3084.3783.7383.822,067,280
3/5/201483.1983.3982.9583.101,694,570
3/4/201482.5482.8882.3182.571,598,690
3/3/201482.0982.2481.1281.291,806,530
2/28/201483.6283.6382.7183.183,376,800
2/27/201482.2782.6282.1882.552,166,300
2/26/201483.8183.9483.3383.411,471,030
2/25/201483.9384.3383.6283.802,292,640
2/24/201483.2184.0083.1283.521,732,470
2/21/201483.0383.1082.5282.652,180,530
2/20/201481.8682.5881.6982.283,033,270
2/19/201482.2282.5581.6981.763,414,490
2/18/201482.6082.9482.5982.721,968,660
2/14/201482.5682.9482.4982.942,075,040
2/13/201481.9182.3281.8482.282,281,690
2/12/201480.8181.8780.8081.872,892,790
2/11/201480.1280.9980.1080.862,305,310
2/10/201480.2380.7280.1580.602,422,680
2/7/201479.6980.9379.6880.921,530,090
2/6/201479.5579.6179.0979.221,924,790
2/5/201478.5378.7578.3778.551,732,650
2/4/201478.4378.4977.9078.202,981,160
2/3/201479.8779.9278.5078.621,953,180
1/31/201478.8179.4878.4379.072,538,680
1/30/201479.6980.0079.6679.942,659,620
1/29/201479.1379.6278.8479.274,029,180
1/28/201479.3879.6379.0779.562,051,200
1/27/201479.4679.4778.6478.782,397,780
1/24/201480.4180.5079.6579.842,283,760
1/23/201481.8382.0281.4581.792,870,070
1/22/201480.8480.9980.6380.791,275,570
1/21/201481.3881.6281.1781.371,190,470
1/17/201481.5881.6481.0381.181,006,100
1/16/201481.6881.8881.5181.781,404,700
1/15/201480.7681.0980.5180.841,533,040
1/14/201480.5380.9480.3980.74917,411
1/13/201480.9481.2080.3480.391,175,250
1/10/201480.6381.3780.5981.341,641,110
1/9/201479.8081.0479.2780.812,696,100
1/8/201479.8080.0179.5279.711,078,050
1/7/201479.7279.8379.3579.472,931,280
1/6/201479.2979.6379.1579.191,056,530
1/3/201478.9279.3478.7879.11736,915
1/2/201479.0479.3178.5478.721,345,400
12/31/201380.2280.3880.0380.38377,360
12/30/201380.2480.3879.7780.34663,973
12/27/201380.2580.5580.0380.39940,467
12/26/201378.8979.0678.6678.96413,720
12/24/201378.6478.8078.5378.78260,326
12/23/201378.9579.0178.5478.66982,437
12/20/201378.6978.7878.2478.321,463,270
12/19/201378.0878.7078.0278.572,752,500
12/18/201377.0177.7976.6077.531,459,660
12/17/201376.7576.9776.3676.691,154,320
12/16/201376.8577.2976.6876.93828,887
12/13/201376.9677.0076.4476.84675,537
12/12/201377.3377.4476.4276.631,539,000
12/11/201378.6778.7177.4477.541,067,270
12/10/201378.1078.3977.7778.01648,942
12/9/201378.2778.5478.1078.37765,958
12/6/201378.2378.8678.0778.79860,751
12/5/201378.2178.3877.8677.96647,059
12/4/201377.8278.2077.6878.05832,901
12/3/201379.1679.2378.3578.53904,145
12/2/201379.3279.5279.1979.21659,126
11/29/201379.2079.4879.0579.12353,200
Trading Center