Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $86.17

down 0.00


23/4/2014 06:40 PM  |  NYSE : NVS  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
4/19/201255.3455.7555.1955.473,353,630
4/18/201255.1055.7055.1055.452,591,600
4/17/201255.1655.7955.1355.613,284,580
4/16/201254.5755.2354.4755.205,335,600
4/13/201254.3154.5154.0654.333,522,940
4/12/201254.5255.0354.5155.002,886,860
4/11/201254.2054.6454.1854.374,558,310
4/10/201254.7254.9154.2454.253,530,150
4/9/201254.8654.9154.5054.721,193,420
4/5/201254.8355.0054.6654.841,471,900
4/4/201255.2155.3954.8055.083,544,330
4/3/201256.3256.3755.7855.912,208,870
4/2/201255.7156.4755.6256.302,076,590
3/30/201255.2655.5255.0055.412,466,740
3/29/201254.7455.1854.7055.181,946,650
3/28/201255.5955.6055.1255.391,752,930
3/27/201255.2755.4555.1455.392,230,110
3/26/201255.5055.6855.4055.661,827,260
3/23/201255.0855.3154.9955.262,138,010
3/22/201254.9055.3954.9055.252,458,060
3/21/201255.3655.5155.1455.342,818,930
3/20/201255.3055.6355.2455.467,051,950
3/19/201254.8755.7154.8255.553,429,170
3/16/201254.5154.8254.4654.792,361,730
3/15/201254.2954.5954.0954.312,472,130
3/14/201254.6554.7854.1354.272,244,610
3/13/201254.6554.9354.5854.821,735,760
3/12/201254.6154.7854.4754.681,524,350
3/9/201254.3554.5354.2754.431,592,900
3/8/201253.9054.2953.7254.131,961,140
3/7/201253.2853.8353.2553.482,350,520
3/6/201253.7853.8853.2153.313,244,650
3/5/201254.5154.6654.3654.392,159,170
3/2/201253.8454.1953.7654.022,247,260
3/1/201254.4754.7154.4454.571,686,110
2/29/201254.8755.0954.4854.512,862,160
2/28/201254.9555.3354.7955.262,970,910
2/27/201254.9055.2554.8855.052,977,880
2/24/201257.4457.8557.4457.514,384,810
2/23/201257.3757.6457.1857.642,897,450
2/22/201257.0557.4356.8557.113,024,820
2/21/201257.3157.5056.9657.165,851,870
2/17/201256.5856.6856.3656.596,702,990
2/16/201256.0356.6855.9856.616,594,090
2/15/201256.3256.4656.0356.114,169,720
2/14/201256.3056.5056.0256.332,807,650
2/13/201256.4256.7156.3456.541,911,970
2/10/201255.7255.9655.6655.892,071,440
2/9/201256.5056.5656.2556.352,026,040
2/8/201256.3356.4855.9656.152,238,320
2/7/201256.4856.6556.2256.602,658,510
2/6/201255.5856.2955.5356.063,837,840
2/3/201255.7256.0255.5955.722,594,510
2/2/201255.6555.7555.3655.662,847,430
2/1/201255.3955.8655.1155.383,906,200
1/31/201254.5254.5454.0754.362,553,490
1/30/201254.3554.4354.1554.302,203,020
1/27/201254.4554.6654.3054.412,630,700
1/26/201254.6155.1254.3854.804,476,230
1/25/201253.8655.2653.7855.216,052,060
1/24/201255.8556.1255.7255.874,032,270
1/23/201255.7455.7555.2955.736,531,640
1/20/201256.5656.6354.9555.117,461,870
1/19/201257.7358.3757.4858.332,804,280
1/18/201256.8857.4556.7457.433,793,850
1/17/201256.2756.7056.1456.281,831,000
1/13/201255.3055.8955.1155.802,446,240
1/12/201256.5656.7756.2356.732,347,580
1/11/201256.1556.6055.8556.493,025,570
1/10/201256.8657.0956.8256.932,565,400
1/9/201257.1257.1956.7257.002,222,660
1/6/201257.3757.4157.0057.311,082,400
1/5/201256.9257.4856.7657.462,246,230
1/4/201257.9057.9657.4857.932,738,160
1/3/201258.2458.4257.8558.181,952,980
12/30/201157.2157.5057.0557.171,265,620
12/29/201156.2756.8956.2356.841,746,370
12/28/201157.1257.1256.6156.771,359,930
12/27/201157.0057.1656.9257.08927,100
12/23/201156.7856.9356.5456.921,074,870
12/22/201156.2556.6056.0956.511,699,760
12/21/201156.1156.4355.9756.432,013,040
12/20/201156.3656.5756.1356.254,488,410
12/19/201156.1956.4855.9956.052,523,110
12/16/201155.4955.6555.2455.352,168,150
12/15/201155.7256.2555.4856.113,300,880
12/14/201154.2654.5353.7153.972,737,600
12/13/201154.3854.8453.9654.131,757,240
12/12/201155.0655.0954.2254.392,199,450
12/9/201154.8755.2054.7455.101,404,760
12/8/201154.6754.8854.3654.432,890,660
12/7/201154.1655.0754.1054.812,264,220
12/6/201154.0454.5554.0354.292,591,670
12/5/201154.2454.3153.6653.922,229,650
12/2/201153.9554.1553.3853.512,927,970
12/1/201155.0155.1554.3854.582,080,250
11/30/201153.7554.1853.3554.124,223,500
11/29/201152.8353.2452.6952.852,034,170
11/28/201153.0653.1252.6352.931,932,240
11/25/201151.7752.1651.6051.652,018,130
Trading Center