NOVARTIS $73.12

down -0.17


18/6/2013 04:18 PM  |  NYSE : NVS  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NVS historical data

Date Open High Low Close Volume
1/24/2013 67.19 67.60 67.06 67.44 21796
1/23/2013 68.18 68.43 67.18 67.33 47933
1/22/2013 64.93 65.15 64.65 65.13 15557
1/18/2013 65.59 65.89 65.37 65.64 10251
1/17/2013 65.91 66.20 65.50 66.07 19107
1/16/2013 65.36 65.55 65.14 65.18 20581
1/15/2013 64.56 65.36 64.52 65.22 13497
1/14/2013 65.35 65.63 65.17 65.48 11465
1/11/2013 65.58 65.65 65.27 65.39 8686
1/10/2013 65.02 65.36 64.98 65.19 11294
1/9/2013 64.16 64.64 64.13 64.63 12015
1/8/2013 64.54 64.65 64.29 64.61 12365
1/7/2013 64.10 64.45 64.04 64.44 10872
1/4/2013 63.83 64.39 63.79 64.28 13930
1/3/2013 63.76 63.85 63.56 63.70 13594
1/2/2013 63.80 64.09 63.51 63.83 13169
12/31/2012 62.79 63.44 62.76 63.30 11570
12/28/2012 63.21 63.27 62.86 62.90 14149
12/27/2012 63.53 63.54 62.88 63.33 10977
12/26/2012 63.07 63.24 62.95 63.07 6682
12/24/2012 62.92 63.25 62.49 63.07 6798
12/21/2012 62.84 63.32 62.69 63.19 18326
12/20/2012 63.90 63.98 63.29 63.76 13973
12/19/2012 64.30 64.40 63.87 63.95 16663
12/18/2012 63.66 64.00 63.53 63.96 17995
12/17/2012 63.22 63.64 63.20 63.54 11795
12/14/2012 62.96 63.27 62.83 63.19 11817
12/13/2012 63.17 63.34 63.02 63.07 13631
12/12/2012 63.40 63.60 63.13 63.24 16042
12/11/2012 63.25 63.36 63.05 63.20 19036
12/10/2012 62.54 62.65 62.50 62.56 12655
12/7/2012 62.15 62.51 62.01 62.32 10362
12/6/2012 62.58 62.63 62.30 62.52 10751
12/5/2012 62.25 62.68 62.20 62.40 14374
12/4/2012 62.33 62.73 62.30 62.69 16106
12/3/2012 62.32 62.53 62.28 62.38 20368
11/30/2012 62.01 62.25 61.87 62.05 13210
11/29/2012 61.85 62.17 61.78 61.95 13685
11/28/2012 60.81 61.29 60.69 61.28 12791
11/27/2012 60.69 60.86 60.47 60.55 14857
11/26/2012 60.37 60.75 60.23 60.73 17831
11/23/2012 60.45 60.75 60.36 60.62 12863
11/21/2012 59.41 59.47 59.23 59.41 10877
11/20/2012 58.76 59.15 58.70 59.09 13624
11/19/2012 59.48 59.64 59.33 59.49 10960
11/16/2012 59.16 59.17 58.60 59.00 18821
11/15/2012 59.35 59.47 58.76 58.97 23763
11/14/2012 60.16 60.19 59.52 59.63 17928
11/13/2012 59.98 60.52 59.90 59.94 13508
11/12/2012 60.50 60.58 59.96 60.00 12432
11/9/2012 60.24 60.65 60.18 60.30 15008
11/8/2012 60.28 60.57 60.03 60.08 13049
11/7/2012 60.18 60.37 59.75 60.10 23000
11/6/2012 59.94 60.59 59.85 60.34 18674
11/5/2012 60.43 60.62 60.20 60.50 9526
11/2/2012 60.80 61.14 60.64 60.66 12328
11/1/2012 60.32 61.02 60.29 60.83 21052
10/31/2012 60.62 60.78 60.00 60.46 20884
10/26/2012 60.68 60.98 60.58 60.84 15277
10/25/2012 60.97 61.19 60.70 61.13 29443
10/24/2012 61.62 61.69 61.23 61.39 24126
10/23/2012 62.06 62.12 61.56 61.71 22424
10/22/2012 63.41 63.47 62.97 63.23 11931
10/19/2012 63.73 63.76 63.06 63.14 11757
10/18/2012 63.92 64.07 63.61 63.72 15881
10/17/2012 63.55 63.65 63.39 63.49 11108
10/16/2012 63.31 63.39 62.19 63.18 17948
10/15/2012 62.24 62.41 62.07 62.31 13734
10/12/2012 61.69 61.89 61.54 61.61 7397
10/11/2012 61.92 61.96 61.43 61.49 7355
10/10/2012 61.82 61.97 61.45 61.60 10437
10/9/2012 62.54 62.59 62.00 62.00 17423
10/8/2012 62.57 62.98 62.45 62.90 25496
10/5/2012 62.92 63.05 62.53 62.70 16073
10/4/2012 62.20 62.82 62.13 62.73 17474
10/3/2012 61.99 62.04 61.80 61.84 8836
10/2/2012 62.35 62.35 61.97 62.19 12556
10/1/2012 61.86 62.21 61.54 61.77 18509
9/28/2012 61.63 61.63 61.09 61.26 16206
9/27/2012 61.56 61.63 61.11 61.51 11321
9/26/2012 61.19 61.22 60.78 60.89 12191
9/25/2012 61.44 61.89 61.43 61.45 20292
9/24/2012 61.42 61.50 61.28 61.34 16555
9/21/2012 61.17 61.42 61.06 61.26 23335
9/20/2012 60.33 60.60 60.29 60.57 11753
9/19/2012 60.35 60.50 60.25 60.33 11823
9/18/2012 60.02 60.28 59.89 60.15 20880
9/17/2012 60.35 60.49 60.00 60.17 22759
9/14/2012 60.05 60.16 59.71 59.86 20402
9/13/2012 59.65 60.09 59.39 60.06 13933
9/12/2012 59.33 59.57 59.22 59.46 17360
9/11/2012 59.54 59.74 59.45 59.56 17756
9/10/2012 59.35 59.49 58.91 58.95 17234
9/7/2012 59.85 59.95 59.67 59.85 21653
9/6/2012 59.61 60.01 59.55 59.87 20530
9/5/2012 59.22 59.44 58.91 59.10 17292
9/4/2012 58.59 58.69 58.44 58.53 13852
8/31/2012 59.32 59.42 58.83 59.01 14106
8/30/2012 59.27 59.28 58.69 58.75 23639
8/29/2012 59.02 59.18 58.93 59.03 10821
Marketplace
Trading Center