$68.96 0.00 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
12/11/201494.2795.0594.1794.34962,242
12/10/201495.0195.0394.0694.241,449,787
12/9/201495.0195.1793.6894.341,503,065
12/8/201495.6996.0395.5995.77656,311
12/5/201495.4096.0595.2995.83737,815
12/4/201495.7996.2095.3995.771,332,579
12/3/201495.5595.8495.0495.661,651,095
12/2/201495.1196.1094.9095.982,608,213
12/1/201496.8596.9096.2396.39891,028
11/28/201496.5196.9796.4396.65445,731
11/26/201495.1095.7495.0795.56802,607
11/25/201494.7395.1094.6095.041,795,893
11/24/201494.8495.1194.5794.77759,605
11/21/201494.8695.0794.6294.981,415,456
11/20/201495.3995.6195.0795.27628,897
11/19/201495.5896.0295.2095.731,345,955
11/18/201495.0795.8094.9795.581,020,032
11/17/201494.1094.7594.0494.381,071,147
11/14/201493.7894.1593.4393.951,284,629
11/13/201493.6794.6093.6594.381,242,453
11/12/201492.6393.1392.4892.66639,503
11/11/201492.5292.8192.1192.77990,097
11/10/201492.3192.6491.8992.63833,429
11/7/201491.6891.8791.1991.761,097,115
11/6/201492.1492.6091.9392.03815,057
11/5/201492.9092.9392.3492.63828,548
11/4/201492.0792.2291.3291.93918,536
11/3/201491.7391.8591.1891.701,077,027
10/31/201492.4292.9392.2492.69966,997
10/30/201490.7192.2390.0091.95844,841
10/29/201491.6992.0690.9891.31955,088
10/28/201492.6792.7191.9092.351,858,151
10/27/201489.8890.6189.8290.21811,618
10/24/201489.8190.2789.6990.15616,865
10/23/201489.1589.5788.8789.241,067,901
10/22/201488.6389.0888.1988.201,479,174
10/21/201487.6188.6887.4988.611,319,715
10/20/201486.5887.9986.4987.901,718,295
10/17/201486.4987.2486.0586.631,627,577
10/16/201484.2785.6384.1785.023,134,349
10/15/201486.3986.5584.6986.222,023,828
10/14/201487.3787.8486.8086.871,604,197
10/13/201488.6088.8087.2787.352,072,275
10/10/201488.4288.6987.6987.691,678,644
10/9/201490.3490.5688.8889.031,387,724
10/8/201488.9590.8388.9390.761,344,958
10/7/201490.4690.6189.6889.732,132,585
10/6/201492.3992.7792.1592.591,008,131
10/3/201491.9692.6591.9092.371,611,850
10/2/201493.9693.9692.6393.041,801,712
10/1/201494.5094.5193.0593.221,918,407
9/30/201494.0494.6493.9994.131,931,243
9/29/201493.5293.8693.3393.56835,191
9/26/201493.2093.5192.7093.181,141,993
9/25/201493.5193.6492.9392.961,779,748
9/24/201493.4093.6693.0293.532,843,289
9/23/201493.4293.8193.3693.411,956,906
9/22/201494.4194.4693.5794.061,263,999
9/19/201493.8494.1793.6493.902,460,702
9/18/201494.1894.8094.1594.80769,593
9/17/201495.0595.5094.6194.721,044,982
9/16/201493.9494.6093.7094.38819,719
9/15/201493.6494.3993.5594.18684,180
9/12/201493.7793.8793.3893.761,080,256
9/11/201494.1494.4593.9994.36948,151
9/10/201493.6194.1093.5494.01776,931
9/9/201493.8894.2593.7093.831,120,088
9/8/201493.2693.6093.0793.281,287,862
9/5/201492.8593.4292.7393.271,398,582
9/4/201493.8193.8992.9893.331,569,565
9/3/201494.6294.6694.1594.211,612,933
9/2/201492.9593.7292.8793.715,559,876
8/29/201489.7989.9989.5189.84951,997
8/28/201489.2989.8789.2089.731,240,221
8/27/201490.2590.2889.8090.001,118,076
8/26/201489.4989.9589.4389.711,034,389
8/25/201488.8389.4888.8389.11783,584
8/22/201489.2489.3488.8388.95651,408
8/21/201488.9889.3588.9088.951,985,587
8/20/201488.4588.9588.3488.60503,846
8/19/201488.2388.7688.0688.63891,718
8/18/201487.2387.6287.2387.50587,098
8/15/201487.7387.8686.2686.93871,123
8/14/201487.1887.4086.9787.34431,202
8/13/201486.4286.8486.1686.67625,052
8/12/201485.7286.3485.6586.201,539,248
8/11/201486.1186.1785.5985.64875,801
8/8/201484.6685.5284.4285.351,061,470
8/7/201485.5285.6785.1685.251,141,459
8/6/201485.2986.3085.2986.14901,247
8/5/201487.2587.2986.3586.46851,670
8/4/201487.2987.2986.5287.031,230,139
8/1/201486.0987.3686.0986.901,378,568
7/31/201487.7988.0086.9486.941,077,489
7/30/201488.5788.6388.0088.441,010,899
7/29/201488.5288.5788.1288.21843,461
7/28/201488.1688.1687.5087.771,185,592
7/25/201488.7788.7788.2188.41693,176
7/24/201489.2189.3588.9689.13732,315
7/23/201489.0189.2088.6889.021,020,500
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center