$77.10 -3.57 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
4/17/2015102.61102.81101.87102.461,244,351
4/16/2015102.99103.75102.81103.31939,496
4/15/2015103.36103.52102.62103.221,120,676
4/14/2015102.90103.49102.75103.24992,416
4/13/2015102.67103.04102.14102.341,833,853
4/10/2015103.32103.80103.12103.582,227,792
4/9/2015102.60102.72102.06102.571,387,239
4/8/2015101.91102.03100.96101.441,307,478
4/7/2015101.78102.38101.17101.321,144,190
4/6/201599.74100.5499.53100.25708,057
4/2/2015100.31100.6099.6799.781,076,707
4/1/2015100.03100.1298.9299.861,405,548
3/31/201598.8299.7098.6198.611,764,448
3/30/2015100.38101.56100.34101.311,121,300
3/27/201599.91100.6099.85100.401,133,213
3/26/201599.9899.9999.0599.56984,200
3/25/2015102.33102.52100.31100.361,299,146
3/24/2015102.86103.08101.86101.891,469,760
3/23/2015102.31102.90101.90102.361,588,185
3/20/2015102.00102.27101.24101.682,112,564
3/19/201599.35100.1699.3599.87957,903
3/18/201598.27100.5198.12100.401,834,100
3/17/201597.5697.9097.0597.601,155,368
3/16/201597.2898.3097.2497.881,343,076
3/13/201596.3897.1196.1497.042,213,031
3/12/201596.6297.1196.2297.042,571,740
3/11/201596.0696.5495.7496.202,005,943
3/10/201596.5096.7295.8196.202,661,572
3/9/201597.4198.1797.1197.991,163,930
3/6/201597.9198.5197.3697.461,223,495
3/5/201599.1499.5098.4898.951,498,322
3/4/201598.3999.2297.6999.041,267,919
3/3/2015100.00100.3198.8999.061,270,190
3/2/201599.82100.4599.62100.071,021,788
2/27/2015102.92103.26102.38102.40850,018
2/26/2015102.28103.00102.12103.00908,729
2/25/2015102.63102.97102.05102.64999,195
2/24/2015102.22102.99102.05102.651,655,351
2/23/2015103.28103.40102.48103.001,350,119
2/20/2015101.32102.82101.12102.601,088,107
2/19/2015102.30102.70102.00102.25931,036
2/18/2015102.19102.36101.41102.171,219,936
2/17/2015102.12102.30101.49102.251,534,104
2/13/2015101.99102.52101.73102.201,526,423
2/12/2015100.45102.37100.38102.371,823,515
2/11/2015101.42102.33101.39102.281,717,551
2/10/2015101.98102.34101.45102.272,639,507
2/9/2015102.26103.50102.14102.464,349,667
2/6/201599.4299.7498.3098.752,623,828
2/5/201597.4597.7996.8297.792,445,008
2/4/201598.9999.1097.8698.152,414,773
2/3/201597.5497.6696.5397.411,350,973
2/2/201597.2497.6696.3597.651,539,220
1/30/201597.9098.5297.3997.401,483,701
1/29/201598.2199.2197.9399.161,935,417
1/28/201598.4399.0797.0397.111,985,015
1/27/201598.4899.5498.0198.933,132,367
1/26/201598.0298.0296.0596.494,615,586
1/23/201598.0198.0696.7196.871,882,316
1/22/201596.1097.1195.8696.843,062,447
1/21/201599.6099.8998.1098.756,145,136
1/20/2015102.53102.59100.68101.482,847,356
1/16/201599.54101.2198.88100.958,590,503
1/15/201598.72100.8297.43100.5811,050,834
1/14/201596.4797.0796.2296.812,192,796
1/13/201596.6197.1295.6796.361,727,562
1/12/201596.0096.1095.1995.481,265,350
1/9/201596.4696.8195.7396.121,977,466
1/8/201594.1795.6794.0095.271,932,605
1/7/201591.3592.3091.2592.071,432,312
1/6/201592.3892.7390.9891.671,180,104
1/5/201593.4393.4592.1892.451,377,974
1/2/201592.8393.0592.0192.25723,917
12/31/201493.2993.8292.5392.66922,523
12/30/201493.4293.6292.9793.21631,811
12/29/201494.0994.3293.6893.861,252,876
12/26/201494.2394.3493.7894.10390,234
12/24/201493.2994.0493.2993.91471,392
12/23/201494.6894.8392.8593.251,974,437
12/22/201495.2795.5495.0395.301,236,583
12/19/201494.4195.0094.0094.611,593,022
12/18/201493.6994.5793.4394.571,275,322
12/17/201491.6992.6891.4892.292,070,992
12/16/201491.1992.8391.1191.651,371,345
12/15/201493.1093.3791.5591.641,195,917
12/12/201494.6994.7793.5293.521,606,008
12/11/201494.2795.0594.1794.34962,242
12/10/201495.0195.0394.0694.241,449,787
12/9/201495.0195.1793.6894.341,503,065
12/8/201495.6996.0395.5995.77656,311
12/5/201495.4096.0595.2995.83737,815
12/4/201495.7996.2095.3995.771,332,579
12/3/201495.5595.8495.0495.661,651,095
12/2/201495.1196.1094.9095.982,608,213
12/1/201496.8596.9096.2396.39891,028
11/28/201496.5196.9796.4396.65445,731
11/26/201495.1095.7495.0795.56802,607
11/25/201494.7395.1094.6095.041,795,893
11/24/201494.8495.1194.5794.77759,605
11/21/201494.8695.0794.6294.981,415,456
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center