Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $89.86

up +0.13


29/8/2014 01:56 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
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
4/24/201372.8072.8872.3772.482,005,068
4/23/201373.3373.8273.0573.231,490,344
4/22/201372.2172.6171.8472.611,431,854
4/19/201371.8772.4771.8472.441,104,878
4/18/201372.1972.4771.7972.021,589,738
4/17/201372.7872.8171.1471.862,975,753
4/16/201373.5073.7173.0773.651,029,745
4/15/201373.7174.2273.5173.581,437,491
4/12/201373.2473.2972.7273.25976,808
4/11/201372.5573.3072.5273.291,416,958
4/10/201371.9572.4771.9572.361,696,033
4/9/201371.7471.7471.1771.431,114,589
4/8/201371.3371.5671.1771.561,441,885
4/5/201369.8670.5669.7270.551,648,534
4/4/201370.5571.1070.4871.031,399,516
4/3/201371.9071.9971.3971.481,438,275
4/2/201371.5371.7571.1671.322,078,814
4/1/201371.0071.3370.8371.061,084,823
3/28/201370.4471.2770.3771.241,674,395
3/27/201369.9070.5269.8370.442,239,702
3/26/201370.5971.1370.5171.011,806,302
3/25/201370.6070.9670.0670.251,408,427
3/22/201370.7371.2770.5170.831,389,063
3/21/201370.2970.7470.2470.641,375,555
3/20/201371.4271.6371.1171.322,132,244
3/19/201370.3170.7369.9770.302,058,347
3/18/201369.2269.8269.1969.301,948,709
3/15/201369.7370.1069.3869.892,329,522
3/14/201368.3869.0868.3868.952,319,014
3/13/201368.8968.9868.4968.601,216,003
3/12/201369.7569.7769.4069.531,450,711
3/11/201368.7369.0068.6068.991,236,014
3/8/201368.8268.9468.5068.681,220,172
3/7/201368.8869.0668.6668.75860,802
3/6/201368.8768.9468.6268.69974,808
3/5/201369.2869.3468.8468.941,167,263
3/4/201368.4768.9168.3368.901,881,983
3/1/201367.6368.2267.5568.151,337,346
2/28/201367.7268.3467.6567.801,942,363
2/27/201366.8767.4366.8567.321,050,681
2/26/201367.2367.4866.6566.752,009,618
2/25/201369.5269.9069.0669.105,374,671
2/22/201368.7569.2068.7269.201,172,567
2/21/201368.7668.8468.4568.721,661,480
2/20/201370.1470.2469.7369.811,584,146
2/19/201369.3669.6969.3069.641,477,733
2/15/201369.4069.4669.0169.20884,781
2/14/201368.4668.7568.4168.683,030,400
2/13/201368.8068.9068.4968.591,745,346
2/12/201368.2268.6968.1668.511,849,620
2/11/201368.1668.3968.0468.271,096,579
2/8/201367.8568.3867.8468.301,164,937
2/7/201368.5068.5767.7968.012,165,683
2/6/201368.5369.0168.5068.962,675,390
2/5/201368.4868.6968.3468.40922,598
2/4/201368.2068.4368.0068.101,779,476
2/1/201368.5268.5467.9868.001,736,082
1/31/201367.9068.3567.8267.821,629,977
1/30/201367.8968.2467.8068.211,423,049
1/29/201368.0068.0767.6367.771,757,707
Trading Center