$94.13 +0.57 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 2014 | 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
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
10/14/201158.8158.8358.3058.561,064,928
10/13/201157.5458.1257.3358.061,805,443
10/12/201158.0058.2957.9258.052,024,494
10/11/201157.3357.7057.0657.541,937,493
10/10/201157.6357.8757.3757.821,778,771
10/7/201156.4556.8656.0856.132,240,844
10/6/201155.2756.1255.1856.122,434,871
10/5/201154.6155.2054.4055.102,854,673
10/4/201154.3855.5053.8455.473,036,266
10/3/201155.2155.7254.6854.692,869,404
9/30/201156.0256.4155.7355.772,062,740
9/29/201156.8456.9955.8856.532,665,156
9/28/201156.2856.5855.7655.852,681,061
9/27/201155.8055.9955.2655.441,887,963
9/26/201154.4454.9053.9354.822,915,075
9/23/201153.0253.9152.8953.732,848,971
9/22/201153.5154.2853.4553.983,331,174
9/21/201155.4955.9054.9354.933,623,353
9/20/201155.2955.9554.9855.383,692,850
9/19/201154.8555.4954.7155.272,247,293
9/16/201155.9456.2955.5956.054,239,009
9/15/201156.7856.8456.0956.452,106,546
9/14/201155.6356.3855.0256.002,552,092
9/13/201155.1655.4854.7755.242,636,047
9/12/201153.8054.7353.6554.613,134,148
9/9/201155.8956.1555.0855.422,959,256
9/8/201156.0356.8755.9456.032,907,338
9/7/201156.7257.0756.4357.042,614,308
9/6/201154.5756.0054.5755.944,995,332
9/2/201157.7157.9857.2357.301,570,486
9/1/201158.9459.2558.4358.572,435,602
8/31/201158.0658.7557.9458.462,346,958
8/30/201156.7957.2856.4757.071,417,865
8/29/201156.5757.4356.5557.172,651,300
8/26/201156.0356.8955.4756.594,088,402
8/25/201156.6256.9655.9856.242,875,261
8/24/201157.4957.9957.2157.741,838,115
8/23/201156.4657.3056.1357.263,798,631
8/22/201156.8556.8555.1855.203,126,488
8/19/201154.7055.8854.6854.742,466,492
8/18/201155.4556.0055.1955.553,043,640
8/17/201157.1357.5056.6257.162,550,702
8/16/201155.7156.4055.3855.812,438,045
8/15/201155.5056.0555.4455.871,810,235
8/12/201155.5355.6954.3655.224,347,617
8/11/201152.1755.0552.0954.626,510,996
8/10/201156.8056.8754.5254.535,486,051
8/9/201155.6457.3654.8357.317,299,505
8/8/201155.7556.4454.2554.344,856,783
8/5/201158.0758.1256.1257.356,162,781
8/4/201159.0759.2057.4057.403,906,098
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
7/29/201161.1062.0060.8361.202,489,476
7/28/201161.2761.7261.2261.402,446,006
7/27/201162.8762.8861.8261.941,760,877
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center