$94.13 +0.57 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
10/1/201261.8662.2161.5461.771,850,837
9/28/201261.6361.6361.0961.261,620,538
9/27/201261.5661.6361.1161.511,132,069
9/26/201261.1961.2260.7860.891,219,031
9/25/201261.4461.8961.4361.452,029,108
9/24/201261.4261.5061.2861.341,655,482
9/21/201261.1761.4261.0661.262,333,548
9/20/201260.3360.6060.2960.571,175,282
9/19/201260.3560.5060.2560.331,182,212
9/18/201260.0260.2859.8960.152,087,903
9/17/201260.3560.4960.0060.172,275,840
9/14/201260.0560.1659.7159.862,040,247
9/13/201259.6560.0959.3960.061,393,270
9/12/201259.3359.5759.2259.461,735,928
9/11/201259.5459.7459.4559.561,775,502
9/10/201259.3559.4958.9158.951,723,398
9/7/201259.8559.9559.6759.852,165,477
9/6/201259.6160.0159.5559.872,052,974
9/5/201259.2259.4458.9159.101,729,196
9/4/201258.5958.6958.4458.531,385,145
8/31/201259.3259.4258.8359.011,410,564
8/30/201259.2759.2858.6958.752,364,097
8/29/201259.0259.1858.9359.031,082,293
8/28/201259.2559.4759.2059.30962,431
8/27/201259.6259.7759.3659.391,991,377
8/24/201259.8360.2259.8160.031,060,344
8/23/201259.8760.0459.6559.942,515,384
8/22/201260.0460.3159.8860.241,747,893
8/21/201260.3060.6560.0560.152,037,102
8/20/201259.8060.2459.7760.081,774,890
8/17/201260.0660.3859.8260.384,143,696
8/16/201260.3160.6260.0960.525,787,094
8/15/201260.0760.2659.8060.009,222,814
8/14/201259.3359.6959.2159.653,594,998
8/13/201258.7658.9058.5858.811,399,110
8/10/201258.3159.0058.2658.671,400,589
8/9/201258.7458.9658.6658.731,306,385
8/8/201258.9259.2458.8959.073,424,474
8/7/201259.3659.3759.1159.182,355,626
8/6/201259.5059.5559.1159.192,572,558
8/3/201259.1159.4358.9458.992,979,551
8/2/201258.5958.9158.0758.483,234,612
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center