$83.26 +1.18 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 29, 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
3/13/201482.9983.2581.5081.661,600,260
3/12/201482.5582.9282.4482.761,563,903
3/11/201483.1983.4482.7082.801,276,218
3/10/201483.1383.1382.4982.901,641,553
3/7/201483.7083.7782.8783.141,940,422
3/6/201484.3084.3783.7383.822,067,277
3/5/201483.1983.3982.9583.101,694,567
3/4/201482.5482.8882.3182.571,598,694
3/3/201482.0982.2481.1281.291,806,533
2/28/201483.6283.6382.7183.183,376,800
2/27/201482.2782.6282.1882.552,166,300
2/26/201483.8183.9483.3383.411,471,029
2/25/201483.9384.3383.6283.802,292,640
2/24/201483.2184.0083.1283.521,732,467
2/21/201483.0383.1082.5282.652,180,532
2/20/201481.8682.5881.6982.283,033,267
2/19/201482.2282.5581.6981.763,414,488
2/18/201482.6082.9482.5982.721,968,658
2/14/201482.5682.9482.4982.942,075,043
2/13/201481.9182.3281.8482.282,281,687
2/12/201480.8181.8780.8081.872,892,790
2/11/201480.1280.9980.1080.862,305,309
2/10/201480.2380.7280.1580.602,422,685
2/7/201479.6980.9379.6880.921,530,088
2/6/201479.5579.6179.0979.221,924,792
2/5/201478.5378.7578.3778.551,732,650
2/4/201478.4378.4977.9078.202,981,156
2/3/201479.8779.9278.5078.621,953,185
1/31/201478.8179.4878.4379.072,538,678
1/30/201479.6980.0079.6679.942,659,615
1/29/201479.1379.6278.8479.274,029,177
1/28/201479.3879.6379.0779.562,051,198
1/27/201479.4679.4778.6478.782,397,777
1/24/201480.4180.5079.6579.842,283,762
1/23/201481.8382.0281.4581.792,870,066
1/22/201480.8480.9980.6380.791,275,569
1/21/201481.3881.6281.1781.371,190,466
1/17/201481.5881.6481.0381.181,006,095
1/16/201481.6881.8881.5181.781,404,698
1/15/201480.7681.0980.5180.841,533,045
1/14/201480.5380.9480.3980.74917,411
1/13/201480.9481.2080.3480.391,175,251
1/10/201480.6381.3780.5981.341,641,110
1/9/201479.8081.0479.2780.812,696,098
1/8/201479.8080.0179.5279.711,078,049
1/7/201479.7279.8379.3579.472,931,276
1/6/201479.2979.6379.1579.191,056,530
1/3/201478.9279.3478.7879.11736,915
1/2/201479.0479.3178.5478.721,345,404
12/31/201380.2280.3880.0380.38377,360
12/30/201380.2480.3879.7780.34663,973
12/27/201380.2580.5580.0380.39940,467
12/26/201378.8979.0678.6678.96413,720
12/24/201378.6478.8078.5378.78260,326
12/23/201378.9579.0178.5478.66982,437
12/20/201378.6978.7878.2478.321,463,267
12/19/201378.0878.7078.0278.572,752,496
12/18/201377.0177.7976.6077.531,459,664
12/17/201376.7576.9776.3676.691,154,321
12/16/201376.8577.2976.6876.93828,887
12/13/201376.9677.0076.4476.84675,537
12/12/201377.3377.4476.4276.631,539,001
12/11/201378.6778.7177.4477.541,067,274
12/10/201378.1078.3977.7778.01648,942
12/9/201378.2778.5478.1078.37765,958
12/6/201378.2378.8678.0778.79860,751
12/5/201378.2178.3877.8677.96647,059
12/4/201377.8278.2077.6878.05832,901
12/3/201379.1679.2378.3578.53904,145
12/2/201379.3279.5279.1979.21659,126
11/29/201379.2079.4879.0579.12353,200
11/27/201379.2479.2478.5178.62626,172
11/26/201379.4579.7379.2179.28791,528
11/25/201379.9780.0579.4279.53718,381
11/22/201380.3680.4379.5079.711,141,871
11/21/201379.0479.2578.9579.171,140,964
11/20/201378.8479.0778.2878.301,524,413
11/19/201378.3578.5378.2478.511,618,444
11/18/201379.0179.0678.3778.441,551,446
11/15/201378.7879.2778.7179.161,651,124
11/14/201378.3478.9478.3178.861,157,356
11/13/201377.9978.8877.8778.85864,812
11/12/201378.2378.4177.9278.04905,128
11/11/201378.0278.0777.5577.79678,876
11/8/201376.4377.4176.3677.251,881,810
11/7/201377.0577.4176.8976.892,820,852
11/6/201377.9278.1577.5577.911,344,989
11/5/201377.0377.3576.8377.002,662,026
11/4/201377.0478.5376.9778.402,298,962
11/1/201377.2577.3076.9177.251,241,536
10/31/201378.1078.2977.5277.551,733,994
10/30/201379.5679.6478.5278.87807,601
10/29/201379.3579.4178.7879.11980,802
10/28/201379.1179.3879.0179.16879,559
10/25/201379.1279.1978.6278.881,032,114
10/24/201378.4178.4678.0178.101,015,356
10/23/201377.8278.2277.7078.121,844,064
10/22/201376.7578.1176.7377.761,815,894
10/21/201374.8175.3474.7275.30977,824
10/18/201374.5475.0574.5475.021,206,943
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center