$99.17 +0.55 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 7, 2015 | 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
9/28/201058.1058.4157.7558.095,068,256
9/27/201057.9057.9057.5857.722,147,788
9/24/201057.5257.7357.2357.543,136,799
9/23/201056.3356.6656.0956.322,125,408
9/22/201056.7156.9256.1656.173,408,505
9/21/201056.3656.6656.0956.462,116,712
9/20/201056.4256.7656.3156.662,305,681
9/17/201055.7455.9855.6055.742,595,504
9/16/201055.0555.4855.0555.343,453,386
9/15/201055.5956.0055.5355.822,515,040
9/14/201055.3956.2455.2956.135,729,646
9/13/201054.4754.8254.3254.702,063,881
9/10/201053.6554.4453.6554.423,164,315
9/9/201053.6353.8353.4553.752,212,875
9/8/201053.5353.7753.4253.502,441,758
9/7/201053.2653.4053.0753.292,922,088
9/3/201052.9153.2252.7953.102,078,968
9/2/201052.9353.0952.8353.002,519,338
9/1/201053.2853.4453.0853.304,619,761
8/31/201052.6652.6852.2352.493,503,600
8/30/201052.4452.5252.0252.042,147,400
8/27/201052.0952.1351.3651.993,503,600
8/26/201050.9451.3250.6850.772,807,600
8/25/201050.5250.6550.1750.563,463,700
8/24/201049.6950.3449.5850.223,885,300
8/23/201050.4150.7650.0550.102,853,700
8/20/201050.5150.7550.3750.752,201,800
8/19/201051.6651.6650.8551.003,618,700
8/18/201051.3851.4051.0251.124,510,000
8/17/201050.8650.9750.6150.861,380,400
8/16/201050.5950.7450.3650.591,962,300
8/13/201050.1550.3850.0350.191,198,100
8/12/201050.1650.3449.9250.102,206,200
8/11/201050.6550.6949.8049.912,890,900
8/10/201050.8151.4450.4951.233,277,600
8/9/201050.4350.5150.3350.481,351,700
8/6/201050.0650.3149.8050.271,928,000
8/5/201050.1250.3150.0450.261,839,000
8/4/201049.7849.9349.4349.702,752,100
8/3/201049.9850.2649.7749.993,007,000
8/2/201049.6050.1949.4650.132,907,300
7/30/201048.5148.9548.4948.743,460,200
7/29/201049.2449.4048.8049.093,532,100
7/28/201049.0549.0748.5748.682,420,400
7/27/201048.3748.7348.3048.644,601,500
7/26/201048.7949.3048.7149.203,031,600
7/23/201048.5849.4948.5649.215,556,300
7/22/201049.3849.9849.3449.563,008,900
7/21/201049.4149.4448.3848.554,842,000
7/20/201049.1549.6849.0749.542,678,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!