$94.98 -0.29 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 21, 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
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
7/12/201373.3773.6573.2273.651,070,661
7/11/201373.4373.5472.9573.481,122,548
7/10/201371.8672.5371.7372.30998,499
7/9/201371.5471.5770.8971.23859,395
7/8/201371.1971.3470.8971.06784,298
7/5/201370.7170.9570.3170.72877,187
7/3/201370.0270.8669.9770.72691,129
7/2/201370.2871.1670.2370.661,450,845
7/1/201370.9171.3270.7270.87907,599
6/28/201370.8771.3870.3970.712,800,814
6/27/201370.3070.9270.2670.421,166,069
6/26/201369.7770.2669.4669.613,423,880
6/25/201368.7669.0168.3368.913,121,616
6/24/201367.8768.7267.6768.423,942,988
6/21/201370.1570.2369.2369.602,368,783
6/20/201370.7670.8369.8570.011,392,718
6/19/201372.6073.3171.8971.901,003,846
6/18/201372.8373.2972.8073.12879,014
6/17/201373.4673.6872.9573.291,422,445
6/14/201372.3272.7472.2872.641,204,114
6/13/201372.3872.9072.2672.77979,377
6/12/201373.1273.3572.4872.591,042,667
6/11/201372.1172.7871.9872.001,774,893
6/10/201372.0572.8171.7872.571,280,637
6/7/201371.2672.0471.1471.981,521,299
6/6/201371.0771.4770.5771.471,089,148
6/5/201371.7671.7870.7771.081,126,067
6/4/201372.0472.1571.5871.861,124,783
6/3/201370.8571.9970.3271.591,683,346
5/31/201372.1372.4071.7671.762,489,501
5/30/201372.8873.3472.5773.131,214,017
5/29/201372.4472.8172.0672.723,034,714
5/28/201373.5273.7973.1173.451,817,163
5/24/201374.3674.4373.8574.361,008,886
5/23/201374.3774.5173.2473.822,017,322
5/22/201374.8775.7374.4574.621,226,169
5/21/201373.8474.8273.7674.631,520,788
5/20/201374.1874.3373.9574.16847,885
5/17/201373.5374.1673.5074.151,092,063
5/16/201375.0675.4974.8475.011,208,228
5/15/201374.8075.6774.7875.501,224,717
5/14/201374.5974.9574.3974.591,186,350
5/13/201374.6874.7974.3174.651,461,137
5/10/201375.1675.3074.4774.941,592,109
5/9/201374.4674.8174.0174.221,051,473
5/8/201374.7975.2774.7074.972,421,956
5/7/201373.3573.4373.1273.341,367,022
5/6/201373.4073.4872.9072.95865,644
5/3/201373.5073.8673.3473.491,650,652
5/2/201373.3573.8873.2973.502,234,222
5/1/201373.6573.8473.1673.661,475,100
4/30/201373.6774.2773.5573.761,564,751
4/29/201373.7774.0273.6273.74983,241
4/26/201373.2573.3372.9873.03873,782
4/25/201373.0273.4572.8373.091,911,350
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center