Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 95.50 95.90 95.27 95.88 2,432,087 +0.61(+0.64%)
Mar 26, 2024 95.50 95.56 95.07 95.27 944,216 -0.46(-0.48%)
Mar 25, 2024 96.15 96.29 95.73 95.73 3,641,761 -0.50(-0.52%)
Mar 22, 2024 96.24 96.51 96.08 96.23 657,587 +0.15(+0.16%)
Mar 21, 2024 96.40 96.79 96.04 96.08 943,785 +0.03(+0.03%)
Mar 20, 2024 95.72 96.15 95.25 96.05 935,128 -0.27(-0.28%)
Mar 19, 2024 96.18 96.50 95.90 96.32 1,221,851 +0.40(+0.42%)
Mar 18, 2024 96.95 97.02 95.91 95.92 1,223,210 -1.35(-1.39%)
Mar 15, 2024 98.18 98.32 96.69 97.27 1,541,064 -0.86(-0.88%)
Mar 14, 2024 98.41 98.48 97.82 98.13 834,434 -0.87(-0.88%)
Mar 13, 2024 99.70 99.79 98.86 99.00 916,059 -0.77(-0.77%)
Mar 12, 2024 99.80 100.03 99.33 99.77 1,495,903 -1.60(-1.58%)
Mar 11, 2024 101.05 101.81 100.53 101.37 1,592,175 +0.66(+0.66%)
Mar 08, 2024 100.01 100.87 99.97 100.71 888,459 +0.78(+0.78%)
Mar 07, 2024 100.50 100.63 99.57 99.93 1,497,290 +1.07(+1.08%)
Mar 06, 2024 98.54 99.24 98.49 98.86 1,293,094 +0.52(+0.53%)
Mar 05, 2024 98.54 98.75 97.96 98.34 779,613 +0.13(+0.13%)
Mar 04, 2024 97.72 98.38 97.62 98.22 868,392 -0.09(-0.09%)
Mar 01, 2024 98.26 98.39 97.76 98.30 1,659,208 +1.05(+1.08%)
Feb 29, 2024 98.60 98.60 97.21 97.25 3,372,197 -1.20(-1.22%)
Feb 28, 2024 99.40 99.46 98.29 98.46 2,201,528 -0.90(-0.90%)
Feb 27, 2024 99.30 99.60 99.09 99.35 1,317,752 -0.10(-0.10%)
Feb 26, 2024 100.73 100.80 99.38 99.45 2,133,572 -0.63(-0.63%)
Feb 23, 2024 99.90 100.31 99.81 100.08 1,836,238 +1.06(+1.07%)
Feb 22, 2024 98.73 99.18 98.54 99.02 1,808,160 +0.23(+0.23%)
Feb 21, 2024 98.29 98.90 98.29 98.79 2,033,793 -0.15(-0.16%)
Feb 20, 2024 99.32 99.66 98.49 98.94 2,094,556 +2.44(+2.53%)
Feb 16, 2024 96.32 96.87 96.21 96.50 922,678 +0.54(+0.56%)
Feb 15, 2024 95.66 96.48 95.66 95.96 1,189,061 +0.56(+0.59%)
Feb 14, 2024 95.40 95.63 95.08 95.40 1,379,761 -0.01(-0.01%)
Feb 13, 2024 96.50 96.72 95.17 95.41 1,644,910 -1.42(-1.46%)
Feb 12, 2024 95.90 96.90 95.82 96.83 1,194,458 -0.48(-0.49%)
Feb 09, 2024 97.26 97.47 97.01 97.31 1,194,774 -0.32(-0.33%)
Feb 08, 2024 98.09 98.34 96.89 97.63 1,697,731 -2.02(-2.03%)
Feb 07, 2024 100.01 100.40 99.61 99.65 926,228 -0.27(-0.27%)
Feb 06, 2024 99.51 100.11 99.17 99.92 1,055,581 +0.26(+0.26%)
Feb 05, 2024 99.73 100.14 99.52 99.66 1,468,508 -0.24(-0.24%)
Feb 02, 2024 100.94 101.20 99.37 99.90 1,715,160 -1.55(-1.53%)
Feb 01, 2024 101.20 102.00 100.74 101.45 2,059,675 +1.79(+1.80%)
Jan 31, 2024 101.67 101.86 98.82 99.66 3,476,650 -4.12(-3.97%)
Jan 30, 2024 103.36 103.87 102.79 103.78 1,428,671 -0.19(-0.18%)
Jan 29, 2024 103.54 103.99 103.27 103.98 961,537 +0.76(+0.74%)
Jan 26, 2024 103.35 103.50 102.88 103.22 990,307 +0.16(+0.16%)
Jan 25, 2024 103.14 103.33 102.66 103.05 983,301 -0.54(-0.52%)
Jan 24, 2024 104.00 104.44 103.59 103.59 1,207,889 -0.17(-0.17%)
Jan 23, 2024 103.48 103.78 102.95 103.77 1,404,572 -0.71(-0.68%)
Jan 22, 2024 104.37 104.78 104.21 104.48 1,142,600 +0.23(+0.22%)
Jan 19, 2024 103.59 104.26 103.16 104.25 1,248,561 +0.19(+0.19%)
Jan 18, 2024 103.47 104.07 103.11 104.05 1,059,706 -0.22(-0.21%)
Jan 17, 2024 104.24 104.42 103.54 104.28 1,500,202 +0.55(+0.53%)
Jan 16, 2024 103.66 104.11 103.40 103.73 976,182 +0.23(+0.22%)
Jan 12, 2024 103.48 103.92 103.27 103.50 994,719 -0.14(-0.14%)
Jan 11, 2024 103.25 103.70 102.60 103.64 1,215,900 +0.15(+0.15%)
Jan 10, 2024 103.12 103.83 103.10 103.49 1,638,899 +1.01(+0.99%)
Jan 09, 2024 102.67 103.43 102.31 102.47 1,958,788 -0.66(-0.64%)
Jan 08, 2024 103.31 103.44 101.60 103.14 2,495,361 +0.74(+0.72%)
Jan 05, 2024 102.01 102.96 101.93 102.40 1,337,187 +0.71(+0.70%)
Jan 04, 2024 101.13 101.86 101.00 101.69 1,075,083 +0.72(+0.72%)
Jan 03, 2024 99.33 101.18 99.17 100.96 2,482,333 +3.68(+3.78%)
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.