$103.89 +0.14 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 3, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
5/22/201489.5990.0789.5389.984,141,164
5/21/201489.3089.5489.1689.491,423,090
5/20/201488.9789.2488.7389.081,522,214
5/19/201489.3989.5589.1489.521,882,905
5/16/201490.0090.0189.5089.882,671,759
5/15/201489.3889.9689.2389.934,580,198
5/14/201489.2289.5289.0589.242,354,198
5/13/201488.6188.7088.3188.471,314,483
5/12/201488.7088.7188.3488.612,628,633
5/9/201488.4988.6988.1788.412,691,700
5/8/201488.5488.5687.7487.912,331,062
5/7/201488.1088.3587.8188.311,532,350
5/6/201488.2688.3187.5987.672,310,241
5/5/201487.1887.8286.9587.77984,690
5/2/201487.5887.7587.1887.361,299,470
5/1/201486.9187.2586.5587.00592,047
4/30/201486.4586.9786.2586.942,049,139
4/29/201485.7586.5985.7486.452,229,467
4/28/201485.7085.7284.4685.362,438,215
4/25/201484.8684.9184.2284.471,436,962
4/24/201484.6284.8683.7184.592,549,858
4/23/201486.9286.9786.0786.171,845,817
4/22/201486.4386.7886.1886.562,158,645
4/21/201484.7185.5084.5085.461,507,202
4/17/201484.3584.8984.1384.67969,607
4/16/201484.4584.5184.0184.411,024,570
4/15/201484.1484.3782.8783.792,249,387
4/14/201483.2883.9983.1683.832,669,463
4/11/201482.9083.4582.5882.671,834,367
4/10/201484.4684.6583.7583.832,665,178
4/9/201483.0984.1183.0784.031,709,653
4/8/201483.2783.5882.9983.421,732,608
4/7/201482.6683.0182.2782.521,065,672
4/4/201482.9183.5082.2882.511,573,187
4/3/201483.9083.9183.1383.411,323,577
4/2/201484.1384.6984.0784.571,165,238
4/1/201484.5484.8683.9984.511,506,350
3/31/201484.7485.2384.5485.022,309,174
3/28/201482.0082.2281.4281.59896,363
3/27/201481.3981.6681.0781.371,086,343
3/26/201481.8582.1781.1181.111,176,620
3/25/201481.6782.1181.2181.871,914,498
3/24/201481.7781.9080.7781.301,102,297
3/21/201482.3082.5081.5381.731,783,906
3/20/201480.7281.4680.6481.311,129,526
3/19/201482.0782.3080.7181.211,267,351
3/18/201482.4983.1982.3682.641,416,583
3/17/201481.7382.4581.7282.15620,647
3/14/201481.4781.8981.4481.59929,438
3/13/201482.9983.2581.5081.661,600,260
3/12/201482.5582.9282.4482.761,563,903
3/11/201483.1983.4482.7082.801,276,218
3/10/201483.1383.1382.4982.901,641,553
3/7/201483.7083.7782.8783.141,940,422
3/6/201484.3084.3783.7383.822,067,277
3/5/201483.1983.3982.9583.101,694,567
3/4/201482.5482.8882.3182.571,598,694
3/3/201482.0982.2481.1281.291,806,533
2/28/201483.6283.6382.7183.183,376,800
2/27/201482.2782.6282.1882.552,166,300
2/26/201483.8183.9483.3383.411,471,029
2/25/201483.9384.3383.6283.802,292,640
2/24/201483.2184.0083.1283.521,732,467
2/21/201483.0383.1082.5282.652,180,532
2/20/201481.8682.5881.6982.283,033,267
2/19/201482.2282.5581.6981.763,414,488
2/18/201482.6082.9482.5982.721,968,658
2/14/201482.5682.9482.4982.942,075,043
2/13/201481.9182.3281.8482.282,281,687
2/12/201480.8181.8780.8081.872,892,790
2/11/201480.1280.9980.1080.862,305,309
2/10/201480.2380.7280.1580.602,422,685
2/7/201479.6980.9379.6880.921,530,088
2/6/201479.5579.6179.0979.221,924,792
2/5/201478.5378.7578.3778.551,732,650
2/4/201478.4378.4977.9078.202,981,156
2/3/201479.8779.9278.5078.621,953,185
1/31/201478.8179.4878.4379.072,538,678
1/30/201479.6980.0079.6679.942,659,615
1/29/201479.1379.6278.8479.274,029,177
1/28/201479.3879.6379.0779.562,051,198
1/27/201479.4679.4778.6478.782,397,777
1/24/201480.4180.5079.6579.842,283,762
1/23/201481.8382.0281.4581.792,870,066
1/22/201480.8480.9980.6380.791,275,569
1/21/201481.3881.6281.1781.371,190,466
1/17/201481.5881.6481.0381.181,006,095
1/16/201481.6881.8881.5181.781,404,698
1/15/201480.7681.0980.5180.841,533,045
1/14/201480.5380.9480.3980.74917,411
1/13/201480.9481.2080.3480.391,175,251
1/10/201480.6381.3780.5981.341,641,110
1/9/201479.8081.0479.2780.812,696,098
1/8/201479.8080.0179.5279.711,078,049
1/7/201479.7279.8379.3579.472,931,276
1/6/201479.2979.6379.1579.191,056,530
1/3/201478.9279.3478.7879.11736,915
1/2/201479.0479.3178.5478.721,345,404
12/31/201380.2280.3880.0380.38377,360
12/30/201380.2480.3879.7780.34663,973
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!