Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $89.43

down -0.38


11/7/2014 12:09 PM  |  NYSE : NVS  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
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
2/17/201156.6457.2056.5557.094,282,485
2/16/201155.6056.5455.5156.244,977,435
2/15/201155.6356.0455.6055.861,876,290
2/14/201155.6855.9555.5955.884,186,902
2/11/201155.6656.0455.5955.942,421,686
2/10/201155.5855.8855.4555.753,738,744
2/9/201156.0056.2755.9256.202,002,353
2/8/201156.5456.6055.9756.062,920,146
2/7/201156.3256.7856.3056.612,301,555
2/4/201156.3156.4356.0456.421,940,631
2/3/201156.3556.8156.1856.773,146,911
2/2/201156.5556.6956.3356.603,336,897
2/1/201156.1056.8856.1056.634,298,130
1/31/201155.9756.2655.6455.862,788,007
1/28/201155.9956.3355.6355.922,974,385
1/27/201156.3556.6756.1556.284,784,584
1/26/201157.7757.9757.6657.942,270,718
1/25/201157.9557.9757.3057.803,403,129
1/24/201156.7257.5056.6957.503,420,464
1/21/201156.6456.7056.2956.423,810,371
1/20/201156.2556.5155.8556.254,232,454
1/19/201157.2457.3857.0157.072,542,260
1/18/201157.5457.7857.3757.472,823,331
1/14/201156.6757.0356.4756.822,784,328
1/13/201157.1457.4156.7857.033,603,669
1/12/201157.7157.7857.2157.692,813,338
1/11/201157.0357.0356.5257.002,384,726
1/10/201156.6356.8056.5156.802,490,010
1/7/201157.3857.6057.0057.054,707,707
1/6/201158.0158.0557.7458.042,527,702
1/5/201157.1957.9957.1557.734,562,683
1/4/201158.7958.8358.2458.404,452,315
1/3/201159.0359.5558.9359.242,456,423
12/31/201058.7559.2658.6658.95841,798
12/30/201058.9459.2058.6958.941,833,803
12/29/201059.0959.4459.0759.152,127,619
12/28/201059.4859.4859.0359.122,129,303
12/27/201058.5358.7258.4158.611,122,169
12/23/201058.5058.9558.3858.822,698,903
12/22/201058.7059.1758.7059.172,618,060
12/21/201058.6758.9958.6458.903,659,254
12/20/201058.5558.8858.5058.773,224,049
12/17/201058.9058.9758.2858.744,933,072
12/16/201058.4259.0358.1758.8617,265,163
12/15/201059.5359.9558.5258.9935,374,620
12/14/201055.4056.0455.3855.832,881,107
12/13/201054.7755.2854.7055.123,166,860
12/10/201054.6354.7954.2954.732,480,995
Trading Center