$94.13 +0.57 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 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
9/29/201493.5293.8693.3393.56802,032
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
6/2/201489.0689.0688.4988.881,841,381
5/30/201489.4690.1089.3690.064,092,841
5/29/201490.2590.2789.9190.16543,215
5/28/201490.1690.2689.8789.892,061,105
5/27/201490.2490.4389.9390.282,354,194
5/23/201490.0490.4089.9090.212,266,973
5/22/201489.5990.0789.5389.984,141,164
5/21/201489.3089.5489.1689.491,423,090
5/20/201488.9789.2488.7389.081,522,214
5/19/201489.3989.5589.1489.521,882,905
5/16/201490.0090.0189.5089.882,671,759
5/15/201489.3889.9689.2389.934,580,198
5/14/201489.2289.5289.0589.242,354,198
5/13/201488.6188.7088.3188.471,314,483
5/12/201488.7088.7188.3488.612,628,633
5/9/201488.4988.6988.1788.412,691,700
5/8/201488.5488.5687.7487.912,331,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center