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
10/13/2011 57.54 58.12 57.33 58.06 18055
10/12/2011 58.00 58.29 57.92 58.05 20245
10/11/2011 57.33 57.70 57.06 57.54 19375
10/10/2011 57.63 57.87 57.37 57.82 17788
10/7/2011 56.45 56.86 56.08 56.13 22409
10/6/2011 55.27 56.12 55.18 56.12 24274
10/5/2011 54.61 55.20 54.40 55.10 28547
10/4/2011 54.38 55.50 53.84 55.47 30363
10/3/2011 55.21 55.72 54.68 54.69 28695
9/30/2011 56.02 56.41 55.73 55.77 20628
9/29/2011 56.84 56.99 55.88 56.53 26652
9/28/2011 56.28 56.58 55.76 55.85 26811
9/27/2011 55.80 55.99 55.26 55.44 18880
9/26/2011 54.44 54.90 53.93 54.82 29151
9/23/2011 53.02 53.91 52.89 53.73 28490
9/22/2011 53.51 54.28 53.45 53.98 33312
9/21/2011 55.49 55.90 54.93 54.93 36234
9/20/2011 55.29 55.95 54.98 55.38 36929
9/19/2011 54.85 55.49 54.71 55.27 22463
9/16/2011 55.94 56.29 55.59 56.05 42391
9/15/2011 56.78 56.84 56.09 56.45 21066
9/14/2011 55.63 56.38 55.02 56.00 25519
9/13/2011 55.16 55.48 54.77 55.24 26361
9/12/2011 53.80 54.73 53.65 54.61 31342
9/9/2011 55.89 56.15 55.08 55.42 29593
9/8/2011 56.03 56.87 55.94 56.03 29073
9/7/2011 56.72 57.07 56.43 57.04 26144
9/6/2011 54.57 56.00 54.57 55.94 49953
9/2/2011 57.71 57.98 57.22 57.30 15705
9/1/2011 58.94 59.25 58.43 58.57 24356
8/31/2011 58.06 58.75 57.94 58.46 23470
8/30/2011 56.79 57.28 56.47 57.07 14179
8/29/2011 56.57 57.43 56.55 57.17 26509
8/26/2011 56.03 56.89 55.47 56.59 40880
8/25/2011 56.62 56.96 55.98 56.24 28707
8/24/2011 57.49 57.99 57.21 57.74 18281
8/23/2011 56.46 57.30 56.13 57.26 37978
8/22/2011 56.85 56.85 55.18 55.20 31238
8/19/2011 54.70 55.88 54.68 54.74 24657
8/18/2011 55.45 56.00 55.19 55.55 30437
8/17/2011 57.13 57.50 56.62 57.16 25506
8/16/2011 55.71 56.40 55.38 55.81 24381
8/15/2011 55.50 56.05 55.44 55.87 18103
8/12/2011 55.53 55.69 54.36 55.22 43477
8/11/2011 52.17 55.05 52.09 54.62 65110
8/10/2011 56.80 56.87 54.52 54.53 54861
8/9/2011 55.64 57.36 54.83 57.31 72996
8/8/2011 55.75 56.44 54.25 54.34 48568
8/5/2011 58.07 58.12 56.12 57.35 61628
8/4/2011 59.07 59.20 57.40 57.40 38995
8/3/2011 60.05 60.11 59.28 59.89 46684
8/2/2011 59.94 60.55 59.33 59.36 49576
8/1/2011 61.88 61.92 60.58 61.18 21448
7/29/2011 61.10 62.00 60.83 61.20 24895
7/28/2011 61.27 61.72 61.22 61.40 24461
7/27/2011 62.87 62.88 61.82 61.94 17609
7/26/2011 63.11 63.17 62.61 62.82 15508
7/25/2011 62.64 62.85 62.49 62.67 19304
7/22/2011 62.21 62.26 61.73 61.82 19216
7/21/2011 62.23 62.75 62.17 62.48 21502
7/20/2011 62.04 62.76 61.76 62.47 20907
7/19/2011 62.39 62.68 61.94 62.17 28748
7/18/2011 60.94 60.96 60.35 60.82 21699
7/15/2011 61.45 61.58 61.10 61.54 16022
7/14/2011 61.49 61.67 61.23 61.35 18303
7/13/2011 61.29 62.01 61.19 61.65 21614
7/12/2011 61.06 61.74 61.03 61.31 26134
7/11/2011 61.89 62.06 61.25 61.47 18780
7/8/2011 62.24 62.49 61.90 62.15 18803
7/7/2011 61.97 62.04 61.62 61.80 18103
7/6/2011 61.46 61.79 61.41 61.58 25747
7/5/2011 61.13 61.70 61.09 61.51 26301
7/1/2011 60.62 61.19 60.61 61.15 17269
6/30/2011 60.12 61.15 60.12 61.11 21082
6/29/2011 60.24 60.63 60.06 60.45 14347
6/28/2011 60.01 60.23 59.86 59.98 18778
6/27/2011 59.37 59.84 59.26 59.63 15072
6/24/2011 59.63 59.65 59.24 59.31 23669
6/23/2011 59.72 59.83 59.08 59.82 37801
6/22/2011 60.43 60.89 60.41 60.41 16731
6/21/2011 60.66 61.04 60.60 60.68 31265
6/20/2011 60.37 60.69 60.30 60.42 19194
6/17/2011 60.88 60.96 60.21 60.24 28169
6/16/2011 60.92 61.12 60.18 60.55 34009
6/15/2011 61.22 61.45 60.37 60.58 31149
6/14/2011 61.20 61.87 61.16 61.63 25164
6/10/2011 61.14 61.19 60.45 60.63 49855
6/9/2011 62.08 62.29 61.48 61.66 50726
6/8/2011 62.73 62.85 62.30 62.52 24797
6/7/2011 63.31 63.37 62.95 63.02 24626
6/6/2011 63.47 63.53 62.89 63.01 28744
6/3/2011 63.76 63.83 63.43 63.62 30686
6/2/2011 63.67 63.67 62.97 63.47 31307
6/1/2011 64.68 64.82 63.35 63.48 49003
5/31/2011 64.05 64.65 63.71 64.52 63351
5/27/2011 62.89 63.35 62.80 63.09 34166
5/26/2011 62.02 62.38 61.66 62.24 32620
5/25/2011 61.67 61.85 61.34 61.67 27219
5/24/2011 60.87 61.23 60.74 61.06 23685
5/23/2011 60.50 60.88 60.30 60.41 21817
Marketplace
Trading Center