$94.61 +0.04 (%) Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 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
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
7/26/201163.1163.1762.6162.821,550,764
7/25/201162.6462.8562.4962.671,930,400
7/22/201162.2162.2661.7361.821,928,488
7/21/201162.2362.7562.1762.482,150,199
7/20/201162.0462.7661.7662.472,093,840
7/19/201162.3962.6861.9462.172,874,768
7/18/201160.9460.9660.3560.822,169,889
7/15/201161.4561.5861.1061.541,602,314
7/14/201161.4961.6761.2361.351,830,204
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
Trading Center