$95.56 +0.52 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 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
12/3/201262.3262.5362.2862.382,036,772
11/30/201262.0162.2561.8762.051,320,981
11/29/201261.8562.1761.7861.951,368,408
11/28/201260.8161.2960.6961.281,279,020
11/27/201260.6960.8660.4760.551,485,617
11/26/201260.3760.7560.2360.731,783,041
11/23/201260.4560.7560.3660.621,286,295
11/21/201259.4159.4759.2359.411,087,605
11/20/201258.7659.1558.7059.091,363,937
11/19/201259.4859.6459.3359.491,095,992
11/16/201259.1659.1758.6059.001,882,077
11/15/201259.3559.4758.7658.972,376,281
11/14/201260.1660.1959.5259.631,807,656
11/13/201259.9860.5259.9059.941,351,110
11/12/201260.5060.5859.9660.001,243,202
11/9/201260.2460.6560.1860.301,500,743
11/8/201260.2860.5760.0360.081,304,805
11/7/201260.1860.3759.7560.102,308,811
11/6/201259.9460.5959.8560.341,867,388
11/5/201260.4360.6260.2060.50952,575
11/2/201260.8061.1460.6460.661,232,769
11/1/201260.3261.0260.2960.832,105,342
10/31/201260.6260.7860.0060.462,088,366
10/26/201260.6860.9860.5860.841,527,685
10/25/201260.9761.1960.7061.132,944,248
10/24/201261.6261.6961.2361.392,412,533
10/23/201262.0662.1261.5661.712,242,394
10/22/201263.4163.4762.9763.231,193,059
10/19/201263.7363.7663.0663.141,175,772
10/18/201263.9264.0763.6163.721,588,018
10/17/201263.5563.6563.3963.491,110,772
10/16/201263.3163.3962.1963.181,794,750
10/15/201262.2462.4162.0762.311,373,329
10/12/201261.6961.8961.5461.61739,644
10/11/201261.9261.9661.4361.49735,491
10/10/201261.8261.9761.4561.601,043,637
10/9/201262.5462.5962.0062.001,742,280
10/8/201262.5762.9862.4562.902,549,503
10/5/201262.9263.0562.5362.701,607,294
10/4/201262.2062.8262.1362.731,747,402
10/3/201261.9962.0461.8061.84883,541
10/2/201262.3562.3561.9762.191,255,560
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center