$80.30 0.00 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
4/4/201672.5573.0172.4572.732,273,765
4/1/201669.9171.5569.9071.403,213,812
3/31/201672.5872.8972.4072.441,945,541
3/30/201672.4772.9572.3572.552,674,490
3/29/201671.6072.4271.1172.363,792,834
3/28/201673.5073.6172.7673.131,329,228
3/24/201673.2973.4772.8973.301,361,347
3/23/201674.8674.8773.7573.912,741,752
3/22/201673.5274.6873.4874.391,722,823
3/21/201673.0573.8573.0473.681,891,308
3/18/201672.0472.7072.0272.683,375,775
3/17/201672.9373.5572.7673.281,956,526
3/16/201672.5473.4572.4273.291,863,940
3/15/201673.3773.4672.7372.903,461,813
3/14/201674.1374.2073.7173.741,471,271
3/11/201673.6174.4773.5374.441,691,245
3/10/201673.6174.2172.7773.373,518,353
3/9/201672.3372.6072.1272.421,254,023
3/8/201672.5172.7472.1772.211,639,731
3/7/201671.7272.7771.5872.482,083,369
3/4/201672.1572.5271.7972.202,149,756
3/3/201672.8073.0272.5272.952,624,086
3/2/201672.5673.5172.5173.432,539,707
3/1/201672.1272.9071.7472.842,622,280
2/29/201671.4672.0671.0671.112,140,593
2/26/201672.6072.6172.0272.033,082,304
2/25/201671.9072.6571.8572.582,199,537
2/24/201670.7571.8970.6471.712,711,965
2/23/201674.1974.4473.6273.652,312,810
2/22/201673.9674.4673.9074.232,409,284
2/19/201673.7774.0173.3573.711,992,456
2/18/201674.4074.4573.5473.713,285,905
2/17/201673.2673.7572.9873.653,132,180
2/16/201672.6673.6272.4873.293,625,715
2/12/201672.3572.7671.8372.702,123,249
2/11/201672.3172.5971.5572.202,357,310
2/10/201673.4474.1272.9372.992,742,827
2/9/201672.2673.2171.9072.622,702,666
2/8/201672.9473.4772.4473.182,831,505
2/5/201674.9675.0873.9774.332,306,699
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
Trading Center