Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $84.67

up +0.26


17/4/2014 06:40 PM  |  NYSE : NVS  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
11/18/201155.1755.1754.5754.631,542,390
11/17/201154.9255.2854.4554.601,786,800
11/16/201154.9855.6354.8254.931,801,500
11/15/201155.1055.4654.8055.161,441,060
11/14/201155.4655.4855.0255.211,726,480
11/11/201155.4855.9655.4255.651,800,400
11/10/201154.7055.0054.3254.643,159,710
11/9/201155.3855.4154.5054.642,666,500
11/8/201155.8756.3455.6356.251,917,130
11/7/201155.4955.9055.3455.772,583,240
11/4/201156.0556.3255.5956.101,669,030
11/3/201155.8256.6255.3056.621,991,610
11/2/201155.6055.8355.0455.342,072,940
11/1/201154.6955.8354.6055.282,765,520
10/31/201158.0258.0356.4656.473,322,960
10/28/201157.9758.3857.7358.212,134,210
10/27/201158.3758.7958.0158.503,340,150
10/26/201156.9057.1256.0457.033,262,510
10/25/201156.8557.1755.8856.375,666,220
10/24/201158.3958.9958.3458.861,868,220
10/21/201158.4558.7758.2958.772,055,810
10/20/201157.9458.1257.2257.982,531,010
10/19/201157.3057.6156.6556.812,018,860
10/18/201156.9658.1256.8657.801,814,420
10/17/201157.6757.8757.3557.401,506,320
10/14/201158.8158.8358.3058.561,064,930
10/13/201157.5458.1257.3358.061,805,440
10/12/201158.0058.2957.9258.052,024,490
10/11/201157.3357.7057.0657.541,937,490
10/10/201157.6357.8757.3757.821,778,770
10/7/201156.4556.8656.0856.132,240,840
10/6/201155.2756.1255.1856.122,434,870
10/5/201154.6155.2054.4055.102,854,670
10/4/201154.3855.5053.8455.473,036,270
10/3/201155.2155.7254.6854.692,869,400
9/30/201156.0256.4155.7355.772,062,740
9/29/201156.8456.9955.8856.532,665,160
9/28/201156.2856.5855.7655.852,681,060
9/27/201155.8055.9955.2655.441,887,960
9/26/201154.4454.9053.9354.822,915,080
9/23/201153.0253.9152.8953.732,848,970
9/22/201153.5154.2853.4553.983,331,170
9/21/201155.4955.9054.9354.933,623,350
9/20/201155.2955.9554.9855.383,692,850
9/19/201154.8555.4954.7155.272,247,290
9/16/201155.9456.2955.5956.054,239,010
9/15/201156.7856.8456.0956.452,106,550
9/14/201155.6356.3855.0256.002,552,090
9/13/201155.1655.4854.7755.242,636,050
9/12/201153.8054.7353.6554.613,134,150
9/9/201155.8956.1555.0855.422,959,260
9/8/201156.0356.8755.9456.032,907,340
9/7/201156.7257.0756.4357.042,614,310
9/6/201154.5756.0054.5755.944,995,330
9/2/201157.7157.9857.2357.301,570,490
9/1/201158.9459.2558.4358.572,435,600
8/31/201158.0658.7557.9458.462,346,960
8/30/201156.7957.2856.4757.071,417,860
8/29/201156.5757.4356.5557.172,651,300
8/26/201156.0356.8955.4756.594,088,400
8/25/201156.6256.9655.9856.242,875,260
8/24/201157.4957.9957.2157.741,838,120
8/23/201156.4657.3056.1357.263,798,630
8/22/201156.8556.8555.1855.203,126,490
8/19/201154.7055.8854.6854.742,466,490
8/18/201155.4556.0055.1955.553,043,640
8/17/201157.1357.5056.6257.162,550,700
8/16/201155.7156.4055.3855.812,438,040
8/15/201155.5056.0555.4455.871,810,240
8/12/201155.5355.6954.3655.224,347,620
8/11/201152.1755.0552.0954.626,511,000
8/10/201156.8056.8754.5254.535,486,050
8/9/201155.6457.3654.8357.317,299,500
8/8/201155.7556.4454.2554.344,856,780
8/5/201158.0758.1256.1257.356,162,780
8/4/201159.0759.2057.4057.403,906,100
8/3/201160.0560.1159.2859.894,668,310
8/2/201159.9460.5559.3359.364,966,240
8/1/201161.8861.9260.5861.182,144,780
7/29/201161.1062.0060.8361.202,489,480
7/28/201161.2761.7261.2261.402,446,010
7/27/201162.8762.8861.8261.941,760,880
7/26/201163.1163.1762.6162.821,550,760
7/25/201162.6462.8562.4962.671,930,400
7/22/201162.2162.2661.7361.821,928,490
7/21/201162.2362.7562.1762.482,150,200
7/20/201162.0462.7661.7662.472,093,840
7/19/201162.3962.6861.9462.172,874,770
7/18/201160.9460.9660.3560.822,169,890
7/15/201161.4561.5861.1061.541,602,310
7/14/201161.4961.6761.2361.351,830,200
7/13/201161.2962.0161.1961.652,161,350
7/12/201161.0661.7461.0361.312,613,310
7/11/201161.8962.0661.2561.471,877,920
7/8/201162.2462.4961.9062.151,880,250
7/7/201161.9762.0461.6261.801,810,220
7/6/201161.4661.7961.4161.582,574,690
7/5/201161.1361.7061.0961.512,630,040
7/1/201160.6261.1160.6161.151,726,820
6/30/201160.1261.1560.1261.112,109,870
Trading Center