Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $88.44

up +0.23


30/7/2014 04:02 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
8/1/201258.9858.9855.1058.2810,075,755
7/31/201258.5458.9358.4858.623,636,338
7/30/201257.9858.4057.9658.131,796,484
7/27/201258.3058.7558.2058.622,773,919
7/26/201257.6857.9057.5657.691,742,746
7/25/201256.7656.9056.5056.882,903,749
7/24/201256.6856.7156.2756.613,763,236
7/23/201256.3056.9956.2556.972,392,058
7/20/201257.0057.2356.9257.091,963,471
7/19/201256.9957.4556.9257.362,481,214
7/18/201255.9356.4955.9156.361,144,496
7/17/201256.0456.3155.4656.161,362,820
7/16/201255.7656.1955.7156.07826,364
7/13/201255.2355.8455.2255.77892,963
7/12/201255.1655.6155.1455.45804,972
7/11/201255.6055.8255.3755.67855,229
7/10/201255.4055.6255.1855.231,223,059
7/9/201255.7655.9055.5955.871,306,143
7/6/201255.5755.7255.3955.57837,737
7/5/201255.5355.8755.4755.781,304,901
7/3/201256.0756.4655.8556.331,799,609
7/2/201255.7856.1755.5856.151,421,340
6/29/201255.9555.9755.6155.901,400,273
6/28/201254.5654.9554.2954.921,120,835
6/27/201254.7255.0454.5754.811,124,556
6/26/201254.2354.5654.0954.361,077,807
6/25/201254.2054.2153.8854.141,120,508
6/22/201255.1355.1854.7154.881,277,332
6/21/201255.0755.2754.5354.591,150,595
6/20/201255.0455.4554.8655.162,083,183
6/19/201254.9955.3954.9155.112,072,607
6/18/201253.8954.2453.8054.011,411,860
6/15/201253.5353.7853.4753.681,801,363
6/14/201253.5853.7553.3553.591,851,272
6/13/201253.3253.8853.2153.502,270,654
6/12/201252.6753.0052.3952.921,543,929
6/11/201252.6052.6251.9752.021,763,532
6/8/201252.0952.5251.9352.471,667,797
6/7/201252.5952.6152.1152.181,875,040
6/6/201251.6652.4151.6252.411,664,008
6/5/201251.4451.5951.3751.481,579,694
6/4/201251.6351.8551.4451.731,807,570
6/1/201251.7151.9351.3551.831,835,436
5/31/201252.3052.3451.7952.031,653,193
5/30/201252.4952.5951.9852.002,328,093
5/29/201252.4752.6252.0952.261,326,462
5/25/201251.9152.2651.8351.96889,399
5/24/201251.7152.0451.4651.731,448,090
5/23/201252.0352.0851.2051.581,756,930
5/22/201252.2852.6651.9752.231,519,395
5/21/201251.7252.0551.6052.011,405,473
5/18/201251.9751.9951.4551.721,929,268
5/17/201252.1952.2551.5951.601,454,622
5/16/201252.0852.3951.9352.101,913,328
5/15/201252.3652.6152.2352.291,638,426
5/14/201252.6852.9252.6452.652,145,421
5/11/201253.0453.5953.0253.111,249,982
5/10/201253.0053.2552.8553.022,125,696
5/9/201253.0053.4452.9053.132,353,338
5/8/201254.0354.1253.6953.972,648,226
5/7/201254.1154.4954.0554.371,595,569
5/4/201254.5254.6553.9654.102,442,860
5/3/201254.3954.4654.0854.272,301,563
5/2/201254.7054.7354.3054.563,035,191
5/1/201255.2855.5455.0555.221,512,187
4/30/201255.3355.3655.0055.171,189,054
4/27/201255.1855.3454.9955.021,497,208
4/26/201254.9355.2054.8055.111,608,276
4/25/201254.5955.0654.4554.852,290,752
4/24/201254.8255.1154.6754.812,646,588
4/23/201255.6155.8055.2455.622,008,439
4/20/201256.2856.5456.1656.382,414,022
4/19/201255.3455.7555.1955.473,353,627
4/18/201255.1055.7055.1055.452,591,600
4/17/201255.1655.7955.1355.613,284,576
4/16/201254.5755.2354.4755.205,335,596
4/13/201254.3154.5154.0654.333,522,940
4/12/201254.5255.0354.5155.002,886,864
4/11/201254.2054.6454.1854.374,558,307
4/10/201254.7254.9154.2454.253,530,149
4/9/201254.8654.9154.5054.721,193,419
4/5/201254.8355.0054.6654.841,471,904
4/4/201255.2155.3954.8055.083,544,332
4/3/201256.3256.3755.7855.912,208,870
4/2/201255.7156.4755.6256.302,076,590
3/30/201255.2655.5255.0055.412,466,739
3/29/201254.7455.1854.7055.181,946,652
3/28/201255.5955.6055.1255.391,752,929
3/27/201255.2755.4555.1455.392,230,113
3/26/201255.5055.6855.4055.661,827,260
3/23/201255.0855.3154.9955.262,138,013
3/22/201254.9055.3954.9055.252,458,065
3/21/201255.3655.5155.1455.342,818,931
3/20/201255.3055.6355.2455.467,051,954
3/19/201254.8755.7154.8255.553,429,166
3/16/201254.5154.8254.4654.792,361,733
3/15/201254.2954.5954.0954.312,472,127
3/14/201254.6554.7854.1354.272,244,606
3/13/201254.6554.9354.5854.821,735,756
3/12/201254.6154.7854.4754.681,524,352
Trading Center