$78.77 -0.57 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 31, 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
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
9/11/201595.1396.5995.1396.55870,171
9/10/201596.5196.9796.0196.271,834,020
9/9/201598.0198.1195.6795.811,414,212
9/8/201595.9896.4395.3096.241,364,087
9/4/201594.5795.0193.8194.552,265,352
9/3/201596.2496.4195.1495.362,157,932
9/2/201594.6895.6194.3395.603,480,472
9/1/201595.2395.5594.4094.681,856,822
8/31/201597.9998.2797.0497.222,156,549
8/28/201597.4598.4397.3298.351,483,543
8/27/201597.9198.9797.4598.641,996,788
8/26/201597.5397.5794.7197.135,408,919
8/25/201598.5498.5795.0095.142,680,772
8/24/201594.8296.0192.0194.815,420,563
8/21/201599.35100.0397.5397.561,988,062
8/20/2015101.95102.12100.64100.651,018,437
8/19/2015102.93103.36102.24103.00867,731
8/18/2015103.37103.58102.97103.22951,668
8/17/2015102.53103.39102.05103.291,033,693
8/14/2015102.46102.60102.03102.481,007,905
8/13/2015102.16102.45101.78102.151,002,718
8/12/2015101.68102.20100.72102.051,471,550
8/11/2015103.04103.12101.79102.101,141,665
8/10/2015102.19103.24102.18103.00749,779
8/7/2015101.75102.28101.31102.211,107,713
8/6/2015103.32103.46102.07102.331,328,956
8/5/2015102.87103.65102.83103.252,063,075
8/4/2015104.17104.28103.32103.572,087,887
8/3/2015104.47104.51103.61104.361,923,759
7/31/2015104.50104.75103.61103.751,477,102
7/30/2015103.06103.36102.35103.18978,536
7/29/2015103.59103.98103.48103.691,492,415
7/28/2015102.22102.81101.74102.791,393,230
7/27/2015102.48102.50101.30101.541,693,949
7/24/2015103.30103.41101.58101.801,301,247
7/23/2015103.61103.61102.67103.052,608,373
7/22/2015102.71102.79101.00101.303,047,945
7/21/2015106.73104.79102.88103.713,123,590
7/20/2015106.73106.84105.69106.122,227,990
7/17/2015105.16105.81105.12105.811,243,194
7/16/2015105.57106.10105.43105.821,666,607
7/15/2015105.15105.22104.02104.262,095,398
7/14/2015105.15105.99104.94105.921,832,919
7/13/2015104.58104.65103.75104.112,326,165
7/10/2015103.87103.95102.99103.222,479,274
7/9/2015101.01101.3699.99100.021,665,158
7/8/201599.4299.7798.7599.031,661,745
7/7/201598.6599.3297.3999.172,524,878
7/6/201597.5398.9897.4498.621,960,266
7/2/201599.8399.9799.3699.803,751,018
7/1/201598.4099.2898.2298.526,571,453
6/30/201599.4799.4797.8598.345,584,352
6/29/201599.7399.9498.4498.531,665,032
6/26/2015100.50100.8399.6699.921,511,341
6/25/2015101.33101.70100.69100.82991,386
6/24/2015101.44102.52101.44101.63889,212
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center