$105.07 +0.79 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 27, 2015 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
7/19/201050.0350.0649.4349.503,158,800
7/16/201050.7150.7949.5349.664,626,500
7/15/201051.6151.6250.7751.217,130,300
7/14/201050.3351.0250.1950.753,963,700
7/13/201050.1150.3349.9550.122,247,100
7/12/201049.1249.6649.1149.521,554,500
7/9/201049.1649.6049.1049.551,814,200
7/8/201049.3649.7249.1049.722,610,600
7/7/201048.8349.4748.6449.422,623,500
7/6/201047.8748.7447.8748.643,014,300
7/2/201047.9148.3047.6347.852,414,900
7/1/201048.5748.7047.6748.364,053,200
6/30/201048.6448.9548.1648.322,934,100
6/29/201048.4848.5147.8448.212,759,700
6/28/201049.0649.2348.7648.962,225,000
6/25/201048.4848.9148.3748.852,851,900
6/24/201048.5348.8748.3048.492,751,800
6/23/201048.5248.6647.9848.552,088,100
6/22/201048.9549.4048.3748.442,758,300
6/21/201049.0249.2248.7648.892,310,600
6/18/201048.9249.0548.6048.751,901,200
6/17/201048.9749.0048.6549.001,917,800
6/16/201048.5848.9248.5748.862,626,000
6/15/201048.7549.0448.4849.022,887,600
6/14/201048.8848.8948.2048.264,574,000
6/11/201048.2948.4347.8848.254,664,500
6/10/201046.8847.4746.8547.454,947,500
6/9/201045.7446.1645.6545.934,624,300
6/8/201045.1145.3644.7245.333,044,700
6/7/201045.2845.6444.7444.833,395,000
6/4/201045.7745.7744.6744.812,807,900
6/3/201046.3046.4845.8546.313,891,000
6/2/201045.4745.9845.1645.972,414,900
6/1/201044.9445.8344.8644.932,954,900
5/28/201045.7845.7945.0145.013,069,400
5/27/201044.4145.2244.1745.223,973,600
5/26/201044.5044.5943.6543.784,051,500
5/25/201043.9144.4243.4844.356,192,300
5/24/201044.9445.2544.7544.825,005,800
5/21/201044.1845.1443.9745.124,442,100
5/20/201045.4345.6144.5844.635,517,100
5/19/201045.8846.3445.3746.064,626,200
5/18/201047.0047.2046.0046.093,447,100
5/17/201047.2447.4446.3847.043,002,600
5/14/201047.8747.9046.8047.283,700,000
5/13/201048.7948.7948.1648.191,780,400
5/12/201048.6349.0048.4848.742,347,400
5/11/201048.3648.8848.1548.182,611,600
5/10/201048.7548.9148.1548.514,215,800
5/7/201048.0348.1846.5747.068,707,400
5/6/201048.9749.2646.2548.314,561,200
5/5/201048.7249.2848.5949.095,193,400
5/4/201050.1350.2449.7349.823,564,200
5/3/201050.6450.7850.3150.543,013,900
4/30/201051.4551.4950.8550.853,947,700
4/29/201051.0951.4151.0851.254,208,500
4/28/201051.2151.4750.8451.093,807,400
4/27/201051.6652.0251.0551.064,652,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center