$102.46 -0.85 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 17, 2015 | 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
4/23/201373.3373.8273.0573.231,490,344
4/22/201372.2172.6171.8472.611,431,854
4/19/201371.8772.4771.8472.441,104,878
4/18/201372.1972.4771.7972.021,589,738
4/17/201372.7872.8171.1471.862,975,753
4/16/201373.5073.7173.0773.651,029,745
4/15/201373.7174.2273.5173.581,437,491
4/12/201373.2473.2972.7273.25976,808
4/11/201372.5573.3072.5273.291,416,958
4/10/201371.9572.4771.9572.361,696,033
4/9/201371.7471.7471.1771.431,114,589
4/8/201371.3371.5671.1771.561,441,885
4/5/201369.8670.5669.7270.551,648,534
4/4/201370.5571.1070.4871.031,399,516
4/3/201371.9071.9971.3971.481,438,275
4/2/201371.5371.7571.1671.322,078,814
4/1/201371.0071.3370.8371.061,084,823
3/28/201370.4471.2770.3771.241,674,395
3/27/201369.9070.5269.8370.442,239,702
3/26/201370.5971.1370.5171.011,806,302
3/25/201370.6070.9670.0670.251,408,427
3/22/201370.7371.2770.5170.831,389,063
3/21/201370.2970.7470.2470.641,375,555
3/20/201371.4271.6371.1171.322,132,244
3/19/201370.3170.7369.9770.302,058,347
3/18/201369.2269.8269.1969.301,948,709
3/15/201369.7370.1069.3869.892,329,522
3/14/201368.3869.0868.3868.952,319,014
3/13/201368.8968.9868.4968.601,216,003
3/12/201369.7569.7769.4069.531,450,711
3/11/201368.7369.0068.6068.991,236,014
3/8/201368.8268.9468.5068.681,220,172
3/7/201368.8869.0668.6668.75860,802
3/6/201368.8768.9468.6268.69974,808
3/5/201369.2869.3468.8468.941,167,263
3/4/201368.4768.9168.3368.901,881,983
3/1/201367.6368.2267.5568.151,337,346
2/28/201367.7268.3467.6567.801,942,363
2/27/201366.8767.4366.8567.321,050,681
2/26/201367.2367.4866.6566.752,009,618
2/25/201369.5269.9069.0669.105,374,671
2/22/201368.7569.2068.7269.201,172,567
2/21/201368.7668.8468.4568.721,661,480
2/20/201370.1470.2469.7369.811,584,146
2/19/201369.3669.6969.3069.641,477,733
2/15/201369.4069.4669.0169.20884,781
2/14/201368.4668.7568.4168.683,030,400
2/13/201368.8068.9068.4968.591,745,346
2/12/201368.2268.6968.1668.511,849,620
2/11/201368.1668.3968.0468.271,096,579
2/8/201367.8568.3867.8468.301,164,937
2/7/201368.5068.5767.7968.012,165,683
2/6/201368.5369.0168.5068.962,675,390
2/5/201368.4868.6968.3468.40922,598
2/4/201368.2068.4368.0068.101,779,476
2/1/201368.5268.5467.9868.001,736,082
1/31/201367.9068.3567.8267.821,629,977
1/30/201367.8968.2467.8068.211,423,049
1/29/201368.0068.0767.6367.771,757,707
1/28/201367.6267.7967.4167.581,451,645
1/25/201367.2967.4466.9167.001,549,165
1/24/201367.1967.6067.0667.442,179,555
1/23/201368.1868.4367.1867.334,793,249
1/22/201364.9365.1564.6565.131,555,611
1/18/201365.5965.8965.3765.641,025,058
1/17/201365.9166.2065.5066.071,910,610
1/16/201365.3665.5565.1465.182,058,026
1/15/201364.5665.3664.5265.221,349,621
1/14/201365.3565.6365.1765.481,158,760
1/11/201365.5865.6565.2765.39890,813
1/10/201365.0265.3664.9865.191,130,337
1/9/201364.1664.6464.1364.631,201,497
1/8/201364.5464.6664.2964.611,242,381
1/7/201364.1064.4564.0464.441,087,107
1/4/201363.8364.3963.7964.281,392,915
1/3/201363.7663.8563.5663.701,359,801
1/2/201363.8064.0963.5163.831,316,896
12/31/201262.7963.4462.7663.301,156,978
12/28/201263.2163.2762.8662.901,414,839
12/27/201263.5363.5462.8863.331,126,724
12/26/201263.0763.2562.9563.07668,119
12/24/201262.9263.2562.4963.07679,720
12/21/201262.8463.3262.6963.191,832,648
12/20/201263.9063.9863.2963.761,412,954
12/19/201264.3064.4063.8763.951,666,298
12/18/201263.6664.0063.5363.961,830,671
12/17/201263.2263.6463.2063.541,179,434
12/14/201262.9663.2762.8363.191,181,685
12/13/201263.1763.3463.0263.071,363,081
12/12/201263.4063.6063.1363.241,604,126
12/11/201263.2563.3663.0563.201,903,511
12/10/201262.5462.6562.5062.561,266,230
12/7/201262.1562.5162.0162.321,036,126
12/6/201262.5862.6362.3062.521,104,011
12/5/201262.2562.6862.2062.401,479,236
12/4/201262.3362.7362.3062.691,610,574
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center