NOVARTIS $74.15

down -0.86


17/5/2013 05:17 PM  |  NYSE : NVS  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NVS historical data

Date Open High Low Close Volume
12/27/2010 58.53 58.72 58.41 58.61 11222
12/23/2010 58.50 58.95 58.38 58.82 26990
12/22/2010 58.70 59.17 58.70 59.17 26181
12/21/2010 58.67 58.99 58.64 58.90 36592
12/20/2010 58.55 58.88 58.50 58.77 32241
12/17/2010 58.90 58.97 58.28 58.74 49331
12/16/2010 58.42 59.03 58.17 58.86 172652
12/15/2010 59.53 59.95 58.52 58.99 353746
12/14/2010 55.40 56.04 55.38 55.83 28614
12/13/2010 54.77 55.28 54.70 55.12 31336
12/10/2010 54.63 54.79 54.29 54.73 24810
12/9/2010 55.00 55.07 54.57 54.83 25462
12/8/2010 54.37 54.69 54.28 54.64 20676
12/7/2010 55.25 55.26 54.54 54.57 39600
12/6/2010 54.31 54.59 54.25 54.50 18349
12/3/2010 54.69 54.88 54.41 54.75 24996
12/2/2010 54.21 54.97 54.19 54.61 31972
12/1/2010 53.81 54.31 53.77 54.11 49688
11/30/2010 53.44 53.89 53.31 53.41 75533
11/29/2010 54.18 54.70 53.97 54.58 62439
11/26/2010 54.80 54.95 54.66 54.87 18617
11/24/2010 54.98 55.23 54.94 55.08 27960
11/23/2010 55.69 55.74 54.89 55.03 52544
11/22/2010 56.81 56.91 56.12 56.59 35225
11/19/2010 56.68 56.68 56.24 56.64 26802
11/18/2010 56.83 57.00 56.52 56.79 35390
11/17/2010 55.74 56.01 55.66 55.69 33909
11/16/2010 56.57 56.60 55.56 55.74 46734
11/15/2010 56.30 56.52 56.00 56.35 53608
11/12/2010 56.10 56.34 55.62 55.64 55450
11/11/2010 56.62 56.62 56.01 56.44 51773
11/10/2010 57.18 57.19 56.20 56.80 80642
11/9/2010 57.86 57.94 56.82 56.92 53551
11/8/2010 58.26 58.41 57.82 57.98 31628
11/5/2010 58.71 58.85 58.43 58.63 60424
11/4/2010 59.06 59.26 58.77 59.05 75338
11/3/2010 58.27 58.62 57.90 58.62 39549
11/2/2010 58.32 58.46 58.19 58.28 22323
11/1/2010 57.75 57.82 57.30 57.52 31096
10/29/2010 57.82 58.19 57.70 57.95 30951
10/28/2010 58.29 58.29 57.67 57.99 36012
10/27/2010 57.72 57.78 57.28 57.58 26947
10/26/2010 57.72 57.86 57.54 57.74 32750
10/25/2010 58.72 58.80 58.33 58.35 32587
10/22/2010 58.49 58.68 58.10 58.12 45412
10/21/2010 59.36 59.44 58.71 58.98 63429
10/20/2010 59.13 59.67 59.09 59.50 34212
10/19/2010 58.76 59.14 58.48 58.81 32380
10/18/2010 59.58 59.79 59.42 59.77 62804
10/15/2010 59.60 59.62 58.91 59.02 55928
10/14/2010 59.92 59.92 59.01 59.29 70227
10/13/2010 60.07 60.07 59.35 59.45 65007
10/12/2010 59.03 59.31 58.44 59.21 47727
10/11/2010 58.64 58.84 58.27 58.45 40650
10/8/2010 58.20 58.28 58.00 58.17 45404
10/7/2010 58.19 58.22 57.81 57.88 30894
10/6/2010 57.82 57.96 57.69 57.84 44741
10/5/2010 57.51 58.07 57.38 58.00 48719
10/4/2010 56.96 57.15 56.84 57.05 39398
10/1/2010 57.18 57.58 57.10 57.13 69503
9/30/2010 57.82 58.02 57.34 57.67 46080
9/29/2010 58.10 58.15 57.80 57.98 19828
9/28/2010 58.10 58.41 57.75 58.09 50683
9/27/2010 57.90 57.90 57.58 57.72 21478
9/24/2010 57.52 57.73 57.23 57.54 31368
9/23/2010 56.33 56.66 56.09 56.32 21254
9/22/2010 56.71 56.92 56.16 56.17 34084
9/21/2010 56.36 56.66 56.09 56.46 21168
9/20/2010 56.42 56.76 56.31 56.66 23057
9/17/2010 55.74 55.98 55.60 55.74 25956
9/16/2010 55.05 55.48 55.05 55.34 34534
9/15/2010 55.59 56.00 55.53 55.82 25151
9/14/2010 55.39 56.24 55.29 56.13 57295
9/13/2010 54.47 54.82 54.32 54.70 20639
9/10/2010 53.65 54.44 53.65 54.42 31644
9/9/2010 53.63 53.83 53.45 53.75 22129
9/8/2010 53.53 53.77 53.42 53.50 24418
9/7/2010 53.26 53.40 53.07 53.29 29221
9/3/2010 52.91 53.22 52.79 53.10 20790
9/2/2010 52.93 53.09 52.83 53.00 25194
9/1/2010 53.28 53.44 53.08 53.30 46198
8/31/2010 52.66 52.68 52.23 52.49 35037
8/30/2010 52.44 52.52 52.02 52.04 21210
8/27/2010 52.09 52.13 51.36 51.99 35037
8/26/2010 50.94 51.32 50.68 50.77 28073
8/25/2010 50.52 50.65 50.17 50.56 34633
8/24/2010 49.69 50.34 49.58 50.22 38853
8/23/2010 50.41 50.76 50.05 50.10 28537
8/20/2010 50.51 50.75 50.37 50.75 22017
8/19/2010 51.66 51.66 50.85 51.00 36188
8/18/2010 51.38 51.40 51.02 51.12 45101
8/17/2010 50.86 50.97 50.61 50.86 13805
8/16/2010 50.59 50.74 50.36 50.59 19624
8/13/2010 50.15 50.38 50.03 50.19 11981
8/12/2010 50.16 50.34 49.92 50.10 22063
8/11/2010 50.65 50.69 49.80 49.91 28812
8/10/2010 50.81 51.44 50.49 51.23 32777
8/9/2010 50.43 50.51 50.33 50.48 13518
8/6/2010 50.06 50.31 49.80 50.27 19281
8/5/2010 50.12 50.31 50.04 50.26 18391
Marketplace
Trading Center