Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $93.90

down -0.90


19/9/2014 04:00 PM  |  NYSE : NVS  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
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
9/19/201376.2176.2775.9176.111,388,740
9/18/201375.4276.7775.1976.701,658,970
9/17/201375.0275.2874.9175.20969,054
9/16/201376.0176.0175.2375.301,814,615
9/13/201376.0076.3575.8576.20739,406
9/12/201376.3376.7676.1576.18880,067
9/11/201376.1276.5876.1176.46605,989
9/10/201375.8876.2675.8576.07700,946
9/9/201375.6675.9775.3375.76992,305
9/6/201375.2576.1075.1675.922,096,078
9/5/201374.7875.1074.5774.93990,856
9/4/201374.4974.8174.4174.61915,255
9/3/201375.4175.4774.4574.691,446,794
8/30/201372.7873.1372.6272.981,767,629
8/29/201372.2872.8472.2472.591,630,763
8/28/201373.3573.6473.1673.451,265,010
8/27/201374.5074.8574.0974.291,062,852
8/26/201375.5575.7375.0275.131,992,221
8/23/201374.8975.4974.8275.421,079,724
8/22/201374.6774.9274.5574.741,095,235
8/21/201374.4374.7974.0874.252,492,183
8/20/201374.9775.1574.5874.732,227,958
8/19/201373.0373.2172.8172.901,559,608
8/16/201373.3373.4372.6472.84977,553
8/15/201372.9373.4272.4673.341,019,618
8/14/201373.7874.0073.4773.62871,213
8/13/201373.3373.8172.9573.78977,680
8/12/201373.1773.4173.0673.21935,388
8/9/201373.6473.8673.2473.42972,346
8/8/201373.8973.9673.5973.72954,747
8/7/201373.8573.9473.4573.731,104,977
8/6/201374.0174.0973.2473.281,364,663
8/5/201372.3272.6572.1572.48784,880
8/2/201372.5572.9472.3572.731,057,502
8/1/201372.3672.4471.6871.982,244,792
7/31/201371.4772.0271.3671.612,228,201
7/30/201371.3671.4271.0071.121,065,761
7/29/201371.4671.9771.3071.321,613,318
7/26/201371.0571.8270.9571.801,412,266
7/25/201371.9272.2871.4772.231,844,093
7/24/201372.9873.0072.3472.711,347,181
7/23/201372.5672.8872.3672.701,168,727
7/22/201372.4572.9672.3872.861,781,269
7/19/201372.1172.8272.0772.57901,852
7/18/201372.5372.8572.2172.651,871,732
7/17/201373.2473.3272.6172.881,641,718
7/16/201373.3273.6573.2773.471,074,913
7/15/201373.6273.7473.1773.71902,409
Trading Center