NOVARTIS $74.16

up +0.01


20/5/2013 04:20 PM  |  NYSE : NVS  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NVS historical data

Date Open High Low Close Volume
7/31/2012 58.54 58.93 58.48 58.62 36362
7/30/2012 57.98 58.40 57.96 58.13 17965
7/27/2012 58.30 58.75 58.20 58.62 27740
7/26/2012 57.68 57.90 57.56 57.69 17428
7/25/2012 56.76 56.90 56.50 56.88 29038
7/24/2012 56.68 56.71 56.27 56.61 37628
7/23/2012 56.30 56.99 56.25 56.97 23921
7/20/2012 57.00 57.23 56.92 57.09 19633
7/19/2012 56.99 57.45 56.92 57.36 24813
7/18/2012 55.93 56.49 55.91 56.36 11445
7/17/2012 56.04 56.31 55.46 56.16 13629
7/16/2012 55.76 56.19 55.71 56.07 8264
7/13/2012 55.23 55.84 55.22 55.77 8556
7/12/2012 55.16 55.61 55.14 55.45 7784
7/11/2012 55.60 55.82 55.37 55.67 8553
7/10/2012 55.40 55.62 55.18 55.23 12231
7/9/2012 55.76 55.90 55.59 55.87 13062
7/6/2012 55.57 55.72 55.39 55.57 8352
7/5/2012 55.53 55.87 55.47 55.78 13049
7/3/2012 56.07 56.46 55.85 56.33 16420
7/2/2012 55.78 56.17 55.58 56.15 14204
6/29/2012 55.95 55.97 55.61 55.90 13499
6/28/2012 54.56 54.95 54.29 54.92 11209
6/27/2012 54.72 55.04 54.57 54.81 11246
6/26/2012 54.23 54.56 54.09 54.36 10779
6/25/2012 54.20 54.21 53.88 54.14 11029
6/22/2012 55.13 55.18 54.71 54.88 12767
6/21/2012 55.07 55.27 54.53 54.59 11506
6/20/2012 55.04 55.45 54.86 55.16 20829
6/19/2012 54.99 55.39 54.91 55.11 20727
6/18/2012 53.89 54.24 53.80 54.01 14119
6/15/2012 53.53 53.78 53.47 53.68 18010
6/14/2012 53.58 53.75 53.35 53.59 18513
6/13/2012 53.32 53.88 53.21 53.50 32871
6/12/2012 52.67 53.00 52.39 52.92 15440
6/11/2012 52.60 52.62 51.97 52.02 17636
6/8/2012 52.09 52.52 51.93 52.47 16678
6/7/2012 52.59 52.61 52.11 52.18 18751
6/6/2012 51.66 52.41 51.62 52.41 16641
6/5/2012 51.44 51.59 51.37 51.48 15797
6/4/2012 51.63 51.85 51.44 51.73 18076
6/1/2012 51.71 51.93 51.35 51.83 18355
5/31/2012 52.30 52.34 51.79 52.03 16532
5/30/2012 52.49 52.59 51.98 52.00 23281
5/29/2012 52.47 52.62 52.09 52.26 13265
5/25/2012 51.91 52.26 51.83 51.96 8894
5/24/2012 51.71 52.04 51.46 51.73 14481
5/23/2012 52.03 52.08 51.20 51.58 18000
5/22/2012 52.28 52.66 51.97 52.23 15194
5/21/2012 51.72 52.05 51.60 52.01 14055
5/18/2012 51.97 51.99 51.45 51.72 19293
5/17/2012 52.19 52.25 51.59 51.60 14545
5/16/2012 52.08 52.39 51.93 52.10 19132
5/15/2012 52.36 52.61 52.23 52.29 16380
5/14/2012 52.68 52.92 52.64 52.65 21455
5/11/2012 53.04 53.59 53.02 53.11 12500
5/10/2012 53.00 53.25 52.85 53.02 21248
5/9/2012 53.00 53.44 52.90 53.13 23189
5/8/2012 54.03 54.12 53.69 53.97 25859
5/7/2012 54.11 54.49 54.05 54.37 15860
5/4/2012 54.52 54.65 53.96 54.10 24424
5/3/2012 54.39 54.46 54.08 54.27 22977
5/2/2012 54.70 54.73 54.30 54.56 30349
5/1/2012 55.28 55.54 55.05 55.22 15122
4/30/2012 55.33 55.36 55.00 55.17 11891
4/27/2012 55.18 55.34 54.99 55.02 14973
4/26/2012 54.93 55.20 54.80 55.11 16082
4/25/2012 54.59 55.06 54.45 54.85 22908
4/24/2012 54.82 55.11 54.67 54.81 26463
4/23/2012 55.61 55.80 55.24 55.62 20085
4/20/2012 56.28 56.54 56.16 56.38 24141
4/19/2012 55.34 55.75 55.19 55.47 33536
4/18/2012 55.10 55.70 55.10 55.45 25916
4/17/2012 55.16 55.79 55.13 55.61 32846
4/16/2012 54.57 55.23 54.47 55.20 53354
4/13/2012 54.31 54.51 54.06 54.33 34947
4/12/2012 54.52 55.03 54.51 55.00 28814
4/11/2012 54.20 54.64 54.18 54.37 45324
4/10/2012 54.72 54.90 54.24 54.25 35302
4/9/2012 54.86 54.91 54.50 54.72 11703
4/5/2012 54.83 55.00 54.66 54.84 14720
4/4/2012 55.21 55.39 54.80 55.08 35444
4/3/2012 56.32 56.37 55.78 55.91 22089
4/2/2012 55.71 56.47 55.62 56.30 20766
3/30/2012 55.26 55.52 55.00 55.41 24668
3/29/2012 54.74 55.18 54.70 55.18 19314
3/28/2012 55.59 55.60 55.12 55.39 17530
3/27/2012 55.27 55.45 55.14 55.39 22302
3/26/2012 55.50 55.68 55.40 55.66 18273
3/23/2012 55.08 55.31 54.99 55.26 21381
3/22/2012 54.90 55.38 54.90 55.25 24581
3/21/2012 55.36 55.51 55.14 55.34 28190
3/20/2012 55.30 55.63 55.24 55.46 70520
3/19/2012 54.87 55.71 54.82 55.55 34292
3/16/2012 54.51 54.82 54.46 54.79 23618
3/15/2012 54.29 54.59 54.09 54.31 24722
3/14/2012 54.65 54.78 54.13 54.27 22447
3/13/2012 54.65 54.93 54.58 54.82 17250
3/12/2012 54.61 54.78 54.47 54.68 15244
3/9/2012 54.35 54.53 54.27 54.43 15929
Marketplace
Trading Center