$94.80 +0.08 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 18, 2014 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
7/13/201161.2962.0161.1961.652,161,354
7/12/201161.0661.7461.0361.312,613,306
7/11/201161.8962.0661.2561.471,877,918
7/8/201162.2462.4961.9062.151,880,254
7/7/201161.9762.0461.6261.801,810,221
7/6/201161.4661.7961.4161.582,574,690
7/5/201161.1361.7061.0961.512,630,041
7/1/201160.6261.1160.6161.151,726,822
6/30/201160.1261.1560.1261.112,109,870
6/29/201160.2460.6360.0660.451,434,625
6/28/201160.0160.2359.8659.981,877,713
6/27/201159.3759.8459.2659.631,507,389
6/24/201159.6359.6559.2459.312,366,809
6/23/201159.7259.8359.0859.823,780,027
6/22/201160.4360.8960.4160.411,673,177
6/21/201160.6661.0460.6060.683,126,423
6/20/201160.3760.6960.3060.421,919,397
6/17/201160.8860.9660.2160.242,816,819
6/16/201160.9261.1260.1860.553,400,940
6/15/201161.2261.4560.3760.583,114,830
6/14/201161.2061.8761.1661.632,516,358
6/13/201160.8561.5160.8561.112,357,367
6/10/201161.1461.1960.4560.634,985,435
6/9/201162.0862.2961.4861.665,072,576
6/8/201162.7362.8562.3062.522,479,615
6/7/201163.3163.3762.9563.022,464,608
6/6/201163.4763.5362.8963.012,874,372
6/3/201163.7663.8363.4363.623,068,590
6/2/201163.6763.6762.9763.473,130,613
6/1/201164.6864.8263.3563.484,900,209
5/31/201164.0564.6563.7164.526,335,025
5/27/201162.8963.3562.8063.093,416,527
5/26/201162.0262.3861.6662.243,262,090
5/25/201161.3561.8561.3461.672,721,877
5/24/201160.8761.2360.7461.062,368,488
5/23/201160.5060.8860.3060.412,182,128
5/20/201161.7561.7761.2961.391,785,114
5/19/201161.2961.8561.2761.842,522,077
5/18/201161.1861.5060.9761.462,399,816
5/17/201160.5260.8560.3460.802,529,723
5/16/201161.0561.5860.9461.192,353,992
5/13/201161.3261.5460.5160.892,374,017
5/12/201160.6561.2860.4561.223,719,327
5/11/201160.4060.6560.0160.123,289,876
5/10/201159.9060.3159.8660.312,600,932
5/9/201160.0060.3759.9360.312,600,041
5/6/201160.2460.4759.5259.893,398,893
5/5/201159.5359.9859.3859.563,326,223
5/4/201160.5960.6060.1360.356,544,347
5/3/201159.5359.7959.2659.574,509,810
5/2/201159.3459.4559.1859.363,375,466
4/29/201159.3859.4059.0059.174,638,286
4/28/201158.7358.9558.5658.864,279,666
4/27/201157.9158.4057.6058.273,264,645
4/26/201157.8157.9957.4657.954,693,460
4/25/201157.0357.1856.5457.173,864,565
4/21/201157.9958.0356.7157.0912,968,657
4/20/201157.7457.9357.4157.9210,377,257
4/19/201156.2056.2755.8256.2411,678,719
4/18/201154.6054.7654.0454.237,172,249
4/15/201156.0056.0055.6355.967,236,221
4/14/201155.4355.8255.3455.716,716,221
4/13/201155.4755.5655.1755.277,548,816
4/12/201155.5555.6555.1055.2610,027,731
4/11/201155.4455.4954.8955.198,811,653
4/8/201156.1756.2155.0655.3031,486,167
4/7/201155.8755.9555.4055.6016,254,119
4/6/201155.2755.3155.0855.1213,109,964
4/5/201154.9055.1454.8054.8810,644,373
4/4/201154.2854.6654.2554.5711,637,688
4/1/201153.7454.2553.6554.2410,328,483
3/31/201154.5654.7054.2754.356,497,058
3/30/201154.4054.6354.2154.466,723,396
3/29/201154.5554.6554.3854.444,944,016
3/28/201155.3555.4655.0555.075,010,124
3/25/201155.6855.9155.3755.436,828,578
3/24/201154.3855.4354.3455.356,173,611
3/23/201154.6454.6454.0254.353,899,020
3/22/201155.1455.1754.7054.734,400,202
3/21/201154.2654.4153.9754.393,233,487
3/18/201154.2454.2553.5053.694,094,159
3/17/201153.9754.0753.6153.792,998,917
3/16/201153.1853.4952.4552.755,155,097
3/15/201152.6754.0052.6653.674,079,499
3/14/201154.3754.5254.0054.203,086,825
3/11/201154.5154.9854.4554.832,680,347
3/10/201154.8655.0554.6254.663,470,532
3/9/201155.2955.4254.7655.116,433,977
3/8/201155.5155.6455.2955.483,231,179
3/7/201156.4656.7156.1156.192,480,351
3/4/201157.5657.5856.7257.062,336,218
3/3/201157.2557.4857.0957.172,998,646
3/2/201157.3057.5357.1757.452,773,340
3/1/201157.0557.2056.8757.053,430,837
2/28/201156.1956.3355.9556.273,273,105
2/25/201155.0655.2954.9355.252,541,921
2/24/201155.6355.6454.7454.854,236,277
2/23/201156.9857.8556.9757.263,562,938
2/22/201157.0157.1756.7556.942,908,801
2/18/201156.9857.4156.9057.312,365,471
Trading Center