$81.30 +1.71 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 29, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
2/4/201674.7475.6474.5075.062,220,560
2/3/201676.2676.5175.1376.512,218,726
2/2/201676.2476.3375.5975.832,927,700
2/1/201677.3277.5976.6477.271,867,096
1/29/201676.0877.9876.0577.973,653,819
1/28/201677.1777.2775.6476.543,311,934
1/27/201679.6979.8377.6078.194,515,045
1/26/201682.1782.7681.6282.642,557,637
1/25/201681.5682.3481.2381.622,314,714
1/22/201681.5482.4381.4182.242,239,442
1/21/201680.0080.2079.2779.862,642,930
1/20/201680.0781.0778.7180.492,157,289
1/19/201681.6381.7380.3080.992,628,308
1/15/201680.1181.1279.5980.232,199,800
1/14/201681.8583.0581.2382.702,909,799
1/13/201682.6682.8481.0781.092,233,542
1/12/201682.3882.6481.3182.241,585,750
1/11/201682.0382.0780.6381.643,543,456
1/8/201683.3883.5081.3881.562,104,641
1/7/201683.9284.4583.6183.942,318,831
1/6/201684.5485.2684.5485.032,737,119
1/5/201685.2586.2685.2186.212,674,160
1/4/201685.5985.7984.4785.752,285,897
12/31/201586.4386.8486.0286.041,041,863
12/30/201588.4688.4987.5387.531,585,976
12/29/201587.8788.1687.7088.051,831,568
12/28/201587.2687.2686.5486.751,721,027
12/24/201586.2986.8686.2986.47877,406
12/23/201585.2786.7185.2586.642,221,647
12/22/201585.1985.2284.3784.851,390,193
12/21/201585.3185.4984.2184.681,393,091
12/18/201585.3285.8184.7384.772,205,935
12/17/201586.0286.6885.2485.301,898,087
12/16/201586.4086.6585.4386.511,940,427
12/15/201584.7785.6784.7685.281,645,537
12/14/201584.6884.9883.7684.562,000,873
12/11/201585.0685.5884.3684.522,609,872
12/10/201585.2085.8584.7285.102,606,485
12/9/201584.8285.0083.6683.962,523,662
12/8/201585.0885.4584.5084.972,895,678
12/7/201586.2086.3185.4485.581,940,538
12/4/201585.1886.3385.0686.222,460,746
12/3/201586.0086.1084.2884.563,213,147
12/2/201585.4585.6984.7585.021,854,526
12/1/201586.1286.1585.2885.951,515,568
11/30/201585.7586.0185.1985.241,706,061
11/27/201586.4586.7385.7185.841,327,065
11/25/201586.7286.7385.9585.951,861,728
11/24/201585.9086.7685.8386.401,626,774
11/23/201587.3187.5986.5786.651,560,789
11/20/201588.9589.1588.3288.351,171,474
11/19/201589.0189.1388.4488.571,275,254
11/18/201588.2088.6187.5888.473,485,495
11/17/201587.4588.3987.3587.422,212,323
11/16/201586.6187.1386.5387.051,373,989
11/13/201585.8486.7185.7886.281,611,481
11/12/201587.0187.8986.8686.862,084,847
11/11/201588.8588.9787.8687.971,777,954
11/10/201587.7488.5187.6488.351,604,251
11/9/201588.6589.0288.2488.531,158,875
11/6/201590.0590.0689.2389.631,367,054
11/5/201590.9790.9789.9490.281,236,046
11/4/201590.7290.8089.5389.892,580,357
11/3/201590.1890.4489.8590.211,639,666
11/2/201590.6891.1590.5991.04965,787
10/30/201590.9991.5090.4390.431,163,641
10/29/201590.3391.2090.2990.961,390,966
10/28/201591.8191.8889.9691.052,400,998
10/27/201590.0991.0789.9290.142,688,165
10/26/201592.3793.0092.0292.301,779,769
10/23/201592.4293.5892.3392.982,609,917
10/22/201591.0992.6890.7792.431,952,796
10/21/201592.2192.3490.7191.591,603,610
10/20/201593.7293.7292.0892.331,173,433
10/19/201594.5594.6393.6894.121,196,399
10/16/201594.5095.1194.4395.031,239,789
10/15/201592.3893.8792.3893.861,605,422
10/14/201591.6992.4391.5492.102,088,533
10/13/201592.0392.2490.9591.021,264,272
10/12/201591.6392.5791.6392.351,095,748
10/9/201592.3192.5691.4491.901,695,564
10/8/201591.6792.7191.3492.612,223,223
10/7/201591.8092.6591.1991.603,120,835
10/6/201594.2494.4892.7193.372,247,602
10/5/201593.7694.5093.7694.201,532,182
10/2/201591.2193.2790.9293.271,501,543
10/1/201592.3292.4290.8491.901,508,442
9/30/201591.9692.0691.2191.921,783,188
9/29/201589.1490.3488.8989.521,999,711
9/28/201592.6292.6289.3889.832,373,677
9/25/201593.9094.0290.8591.312,788,066
9/24/201592.3092.4491.1791.801,913,375
9/23/201592.8493.0892.2392.412,707,403
9/22/201593.3993.6592.1292.832,730,174
9/21/201597.4597.6395.4695.861,658,442
9/18/201597.1097.8796.4796.651,414,824
9/17/201597.0498.9597.0497.961,095,066
9/16/201597.0597.9296.7997.731,706,149
9/15/201595.8096.5095.5896.381,060,165
9/14/201595.7295.8695.1195.621,062,642
Trading Center