$95.56 +0.52 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 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
2/12/201480.8181.8780.8081.872,892,790
2/11/201480.1280.9980.1080.862,305,309
2/10/201480.2380.7280.1580.602,422,685
2/7/201479.6980.9379.6880.921,530,088
2/6/201479.5579.6179.0979.221,924,792
2/5/201478.5378.7578.3778.551,732,650
2/4/201478.4378.4977.9078.202,981,156
2/3/201479.8779.9278.5078.621,953,185
1/31/201478.8179.4878.4379.072,538,678
1/30/201479.6980.0079.6679.942,659,615
1/29/201479.1379.6278.8479.274,029,177
1/28/201479.3879.6379.0779.562,051,198
1/27/201479.4679.4778.6478.782,397,777
1/24/201480.4180.5079.6579.842,283,762
1/23/201481.8382.0281.4581.792,870,066
1/22/201480.8480.9980.6380.791,275,569
1/21/201481.3881.6281.1781.371,190,466
1/17/201481.5881.6481.0381.181,006,095
1/16/201481.6881.8881.5181.781,404,698
1/15/201480.7681.0980.5180.841,533,045
1/14/201480.5380.9480.3980.74917,411
1/13/201480.9481.2080.3480.391,175,251
1/10/201480.6381.3780.5981.341,641,110
1/9/201479.8081.0479.2780.812,696,098
1/8/201479.8080.0179.5279.711,078,049
1/7/201479.7279.8379.3579.472,931,276
1/6/201479.2979.6379.1579.191,056,530
1/3/201478.9279.3478.7879.11736,915
1/2/201479.0479.3178.5478.721,345,404
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
12/20/201378.6978.7878.2478.321,463,267
12/19/201378.0878.7078.0278.572,752,496
12/18/201377.0177.7976.6077.531,459,664
12/17/201376.7576.9776.3676.691,154,321
12/16/201376.8577.2976.6876.93828,887
12/13/201376.9677.0076.4476.84675,537
12/12/201377.3377.4476.4276.631,539,001
12/11/201378.6778.7177.4477.541,067,274
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
11/27/201379.2479.2478.5178.62626,172
11/26/201379.4579.7379.2179.28791,528
11/25/201379.9780.0579.4279.53718,381
11/22/201380.3680.4379.5079.711,141,871
11/21/201379.0479.2578.9579.171,140,964
11/20/201378.8479.0778.2878.301,524,413
11/19/201378.3578.5378.2478.511,618,444
11/18/201379.0179.0678.3778.441,551,446
11/15/201378.7879.2778.7179.161,651,124
11/14/201378.3478.9478.3178.861,157,356
11/13/201377.9978.8877.8778.85864,812
11/12/201378.2378.4177.9278.04905,128
11/11/201378.0278.0777.5577.79678,876
11/8/201376.4377.4176.3677.251,881,810
11/7/201377.0577.4176.8976.892,820,852
11/6/201377.9278.1577.5577.911,344,989
11/5/201377.0377.3576.8377.002,662,026
11/4/201377.0478.5376.9778.402,298,962
11/1/201377.2577.3076.9177.251,241,536
10/31/201378.1078.2977.5277.551,733,994
10/30/201379.5679.6478.5278.87807,601
10/29/201379.3579.4178.7879.11980,802
10/28/201379.1179.3879.0179.16879,559
10/25/201379.1279.1978.6278.881,032,114
10/24/201378.4178.4678.0178.101,015,356
10/23/201377.8278.2277.7078.121,844,064
10/22/201376.7578.1176.7377.761,815,894
10/21/201374.8175.3474.7275.30977,824
10/18/201374.5475.0574.5475.021,206,943
10/17/201375.0975.3174.6375.241,948,677
10/16/201373.5374.1873.4573.982,342,780
10/15/201374.2974.4673.5673.863,628,911
10/14/201374.6275.2174.5275.191,287,915
10/11/201374.6974.9774.5774.951,561,360
10/10/201372.7874.1272.7773.961,876,810
10/9/201373.0473.4972.9172.962,418,614
10/8/201374.4774.6473.8373.841,903,705
10/7/201375.2075.5075.1375.35623,605
10/4/201375.5575.9075.5375.74672,189
10/3/201376.1576.2075.6875.78767,088
10/2/201376.4576.5075.7275.961,115,752
10/1/201376.7076.9076.4176.72891,229
9/30/201376.7777.0976.5476.711,637,852
9/27/201377.0277.1076.7277.081,825,773
9/26/201377.0577.1076.4276.681,037,304
9/25/201376.7176.8076.3476.441,346,075
9/24/201376.5976.7176.1776.37720,587
9/23/201376.9877.0276.2976.74963,960
9/20/201376.8576.9376.4576.451,193,260
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center