Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $86.94

down -1.50


31/7/2014 04:07 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
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
12/7/201154.1655.0754.1054.812,264,216
12/6/201154.0454.5554.0354.292,591,666
12/5/201154.2454.3153.6653.922,229,652
12/2/201153.9554.1553.3853.512,927,973
12/1/201155.0155.1554.3854.582,080,248
11/30/201153.7554.1853.3554.124,223,498
11/29/201152.8353.2452.6952.852,034,168
11/28/201153.0653.1252.6352.931,932,235
11/25/201151.7752.1651.6051.652,018,127
11/23/201153.1653.2052.7552.771,524,801
11/22/201153.7153.7953.2853.681,991,759
11/21/201153.9253.9653.4653.761,741,276
11/18/201155.1755.1754.5754.631,542,388
11/17/201154.9255.2854.4554.601,786,805
11/16/201154.9855.6354.8254.931,801,497
11/15/201155.1055.4654.8055.161,441,062
11/14/201155.4655.4855.0255.211,726,479
11/11/201155.4855.9655.4255.651,800,395
11/10/201154.7055.0054.3254.643,159,706
11/9/201155.3855.4154.5054.642,666,502
11/8/201155.8756.3455.6356.251,917,131
11/7/201155.4955.9055.3455.772,583,242
11/4/201156.0556.3255.5956.101,669,030
11/3/201155.8256.6255.3056.621,991,611
11/2/201155.6055.8355.0455.342,072,936
11/1/201154.6955.8354.6055.282,765,524
10/31/201158.0258.0356.4656.473,322,963
10/28/201157.9758.3857.7358.212,134,211
10/27/201158.3758.7958.0158.503,340,152
10/26/201156.9057.1256.0457.033,262,507
10/25/201156.8557.1755.8856.375,666,224
10/24/201158.3958.9958.3458.861,868,218
10/21/201158.4558.7758.2958.772,055,807
10/20/201157.9458.1257.2257.982,531,010
10/19/201157.3057.6156.6556.812,018,855
10/18/201156.9658.1256.8657.801,814,420
10/17/201157.6757.8757.3557.401,506,317
Trading Center