Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $94.06

up +0.16


22/9/2014 04:00 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
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
3/9/201254.3554.5354.2754.431,592,895
3/8/201253.9054.2953.7254.131,961,139
3/7/201253.2853.8353.2553.482,350,524
3/6/201253.7853.8853.2153.313,244,651
3/5/201254.5154.6654.3654.392,159,169
3/2/201253.8454.1953.7654.022,247,258
3/1/201254.4754.7154.4454.571,686,108
2/29/201254.8755.0954.4854.512,862,164
2/28/201254.9555.3354.7955.262,970,914
2/27/201254.9055.2554.8855.052,977,880
2/24/201257.4457.8557.4457.514,384,813
2/23/201257.3757.6457.1857.642,897,448
2/22/201257.0557.4356.8557.113,024,822
2/21/201257.3157.5056.9657.165,851,868
2/17/201256.5856.6856.3656.596,702,992
2/16/201256.0356.6855.9856.616,594,090
2/15/201256.3256.4656.0356.114,169,721
2/14/201256.3056.5056.0256.332,807,650
2/13/201256.4256.7156.3456.541,911,969
2/10/201255.7255.9655.6655.892,071,441
2/9/201256.5056.5656.2556.352,026,038
2/8/201256.3356.4855.9656.152,238,324
2/7/201256.4856.6556.2256.602,658,513
2/6/201255.5856.2955.5356.063,837,840
2/3/201255.7256.0255.5955.722,594,507
2/2/201255.6555.7555.3655.662,847,432
2/1/201255.3955.8655.1155.383,906,200
1/31/201254.5254.5454.0754.362,553,486
1/30/201254.3554.4354.1554.302,203,019
1/27/201254.4554.6654.3054.412,630,704
1/26/201254.6155.1254.3854.804,476,233
1/25/201253.8655.2653.7855.216,052,065
1/24/201255.8556.1255.7255.874,032,267
1/23/201255.7455.7555.2955.736,531,639
1/20/201256.5656.6354.9555.117,461,874
1/19/201257.7358.3757.4858.332,804,283
1/18/201256.8857.4556.7457.433,793,846
1/17/201256.2756.7056.1456.281,831,003
1/13/201255.3055.8955.1155.802,446,245
1/12/201256.5656.7756.2356.732,347,579
1/11/201256.1556.6055.8556.493,025,572
1/10/201256.8657.0956.8256.932,565,402
1/9/201257.1257.1956.7257.002,222,656
1/6/201257.3757.4157.0057.311,082,396
1/5/201256.9257.4856.7657.462,246,231
1/4/201257.9057.9657.4857.932,738,155
1/3/201258.2458.4257.8558.181,952,982
12/30/201157.2157.5057.0557.171,265,622
12/29/201156.2756.8956.2356.841,746,369
12/28/201157.1257.1256.6156.771,359,928
12/27/201157.0057.1656.9257.08927,100
12/23/201156.7856.9356.5456.921,074,872
12/22/201156.2556.6056.0956.511,699,758
12/21/201156.1156.4355.9756.432,013,043
12/20/201156.3656.5756.1356.254,488,408
12/19/201156.1956.4855.9956.052,523,109
12/16/201155.4955.6555.2455.352,168,150
12/15/201155.7256.2555.4856.113,300,884
12/14/201154.2654.5353.7153.972,737,596
12/13/201154.3854.8453.9654.131,757,236
12/12/201155.0655.0954.2254.392,199,451
12/9/201154.8755.2054.7455.101,404,757
12/8/201154.6754.8854.3654.432,890,662
Trading Center