Skip to main content

Novartis Ag ADR (NY: NVS )

103.40 -0.46 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 104.03 104.16 103.38 103.86 1,825,518 -1.06(-1.01%)
Nov 12, 2024 105.16 105.23 104.41 104.92 1,087,540 -0.75(-0.71%)
Nov 11, 2024 106.23 106.41 105.47 105.67 1,105,875 -0.78(-0.73%)
Nov 08, 2024 106.61 106.69 106.13 106.45 1,176,937 -0.63(-0.59%)
Nov 07, 2024 106.57 107.10 106.17 107.08 1,293,262 +0.27(+0.25%)
Nov 06, 2024 107.81 107.83 106.44 106.81 1,369,532 -2.57(-2.35%)
Nov 05, 2024 108.97 109.45 108.57 109.38 745,132 -1.14(-1.03%)
Nov 04, 2024 110.90 111.23 110.27 110.52 1,054,961 +1.17(+1.07%)
Nov 01, 2024 109.86 110.03 109.30 109.35 1,112,188 +0.95(+0.88%)
Oct 31, 2024 108.46 108.83 107.94 108.40 1,403,988 -1.51(-1.37%)
Oct 30, 2024 110.63 110.99 109.73 109.91 2,845,651 -0.62(-0.56%)
Oct 29, 2024 111.81 112.77 109.81 110.53 3,154,779 -5.10(-4.41%)
Oct 28, 2024 114.28 115.77 114.16 115.63 1,601,874 +1.84(+1.62%)
Oct 25, 2024 113.65 114.09 113.50 113.79 904,085 +0.66(+0.58%)
Oct 24, 2024 114.08 114.23 113.12 113.13 622,023 -0.94(-0.82%)
Oct 23, 2024 113.98 114.27 113.75 114.07 1,158,190 -0.25(-0.22%)
Oct 22, 2024 114.16 114.53 113.93 114.32 858,945 -1.41(-1.22%)
Oct 21, 2024 116.77 116.85 115.59 115.73 646,509 -1.45(-1.24%)
Oct 18, 2024 116.62 117.36 116.29 117.18 655,649 +0.67(+0.58%)
Oct 17, 2024 116.51 116.72 116.08 116.51 1,025,384 -0.06(-0.05%)
Oct 16, 2024 116.39 116.86 116.26 116.57 620,247 +0.35(+0.30%)
Oct 15, 2024 116.03 116.92 115.80 116.22 773,584 -0.08(-0.07%)
Oct 14, 2024 115.92 116.44 115.89 116.30 767,334 +0.08(+0.07%)
Oct 11, 2024 115.70 116.25 115.50 116.22 1,095,960 +1.41(+1.23%)
Oct 10, 2024 115.64 115.71 114.58 114.81 762,718 -0.83(-0.72%)
Oct 09, 2024 115.14 115.72 114.97 115.64 1,330,599 +1.87(+1.64%)
Oct 08, 2024 114.12 114.19 113.55 113.77 697,183 -0.09(-0.08%)
Oct 07, 2024 114.59 114.66 113.72 113.86 1,028,954 -0.09(-0.08%)
Oct 04, 2024 112.88 114.03 112.80 113.95 820,384 +0.18(+0.16%)
Oct 03, 2024 115.05 115.10 113.67 113.77 1,023,694 -0.70(-0.61%)
Oct 02, 2024 114.28 114.52 113.81 114.47 825,476 -0.08(-0.07%)
Oct 01, 2024 115.00 115.04 114.11 114.55 912,859 -0.47(-0.41%)
Sep 30, 2024 115.42 115.50 114.82 115.02 1,193,371 -0.59(-0.51%)
Sep 27, 2024 115.86 116.39 115.60 115.61 919,170 +0.00(+0.00%)
Sep 26, 2024 115.11 115.67 114.91 115.61 845,915 -0.82(-0.70%)
Sep 25, 2024 116.84 116.94 116.42 116.43 1,046,778 +0.01(+0.01%)
Sep 24, 2024 115.84 116.48 115.43 116.42 955,870 +0.05(+0.04%)
Sep 23, 2024 116.34 116.81 116.00 116.37 1,121,962 +0.43(+0.37%)
Sep 20, 2024 116.64 116.69 115.89 115.94 1,041,498 -0.04(-0.03%)
Sep 19, 2024 116.21 116.52 115.53 115.98 689,625 +0.01(+0.01%)
Sep 18, 2024 116.30 116.63 115.60 115.97 771,788 +0.27(+0.23%)
Sep 17, 2024 116.10 116.10 114.98 115.70 872,538 -1.25(-1.07%)
Sep 16, 2024 116.41 116.98 116.14 116.95 924,913 +1.29(+1.12%)
Sep 13, 2024 115.81 116.32 115.27 115.66 1,966,053 -0.06(-0.05%)
Sep 12, 2024 115.35 115.98 114.79 115.72 1,543,455 +0.44(+0.38%)
Sep 11, 2024 114.98 115.50 113.82 115.28 1,342,404 -1.71(-1.46%)
Sep 10, 2024 117.04 117.12 116.06 116.99 954,969 -0.17(-0.15%)
Sep 09, 2024 116.88 117.75 116.78 117.16 1,185,206 +0.51(+0.44%)
Sep 06, 2024 117.24 117.60 116.62 116.65 1,151,373 +0.16(+0.14%)
Sep 05, 2024 117.74 117.85 116.33 116.49 1,317,467 -2.89(-2.42%)
Sep 04, 2024 118.29 119.42 118.29 119.38 1,160,987 +0.88(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.