Skip to main content

Novartis Ag ADR (NY: NVS )

110.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 112.04 112.04 110.23 110.33 1,351,052 -1.37(-1.23%)
Jul 12, 2024 112.23 112.48 111.60 111.70 1,612,862 +1.20(+1.09%)
Jul 11, 2024 111.30 111.70 110.36 110.50 1,997,863 +0.56(+0.51%)
Jul 10, 2024 108.29 109.95 108.22 109.94 1,253,656 +1.71(+1.58%)
Jul 09, 2024 108.88 108.88 107.82 108.23 1,530,591 +0.17(+0.16%)
Jul 08, 2024 108.68 108.79 107.87 108.06 1,426,615 -0.07(-0.06%)
Jul 05, 2024 108.18 108.22 107.27 108.13 1,465,958 +1.35(+1.26%)
Jul 03, 2024 106.57 107.03 106.51 106.78 516,189 +0.34(+0.32%)
Jul 02, 2024 106.32 106.68 105.89 106.44 1,211,307 -0.10(-0.09%)
Jul 01, 2024 106.58 107.62 106.30 106.54 1,194,262 +0.08(+0.08%)
Jun 28, 2024 106.75 107.12 106.23 106.46 1,516,862 -0.09(-0.08%)
Jun 27, 2024 106.65 106.78 106.11 106.55 1,268,676 -0.52(-0.49%)
Jun 26, 2024 106.76 107.34 106.53 107.07 1,547,177 -0.30(-0.28%)
Jun 25, 2024 107.22 107.40 106.79 107.37 819,380 +0.42(+0.39%)
Jun 24, 2024 107.47 107.67 106.91 106.95 1,551,182 +1.73(+1.64%)
Jun 21, 2024 105.39 105.71 104.44 105.22 1,302,106 -0.52(-0.49%)
Jun 20, 2024 104.66 105.85 104.40 105.74 1,285,657 +0.80(+0.76%)
Jun 18, 2024 105.33 105.57 104.86 104.94 1,051,803 +0.01(+0.01%)
Jun 17, 2024 104.44 105.16 104.23 104.93 997,138 -0.79(-0.75%)
Jun 14, 2024 106.66 106.77 104.95 105.72 2,565,119 -0.30(-0.28%)
Jun 13, 2024 105.78 106.19 104.94 106.02 1,077,479 +0.47(+0.45%)
Jun 12, 2024 106.33 106.37 105.52 105.55 1,938,308 +1.04(+1.00%)
Jun 11, 2024 104.98 104.98 104.20 104.51 1,523,171 -0.89(-0.84%)
Jun 10, 2024 105.07 105.46 104.78 105.40 1,255,773 +0.07(+0.07%)
Jun 07, 2024 106.19 106.22 105.26 105.33 849,684 -0.80(-0.75%)
Jun 06, 2024 105.68 106.46 105.65 106.13 1,031,376 +0.77(+0.73%)
Jun 05, 2024 105.47 105.59 105.06 105.36 1,109,128 +0.44(+0.42%)
Jun 04, 2024 103.82 104.95 103.51 104.92 1,685,681 +2.16(+2.10%)
Jun 03, 2024 103.23 103.70 102.72 102.76 1,594,315 -0.37(-0.36%)
May 31, 2024 102.14 103.37 101.95 103.13 1,981,421 +2.43(+2.41%)
May 30, 2024 100.34 101.01 100.34 100.70 1,258,059 +1.34(+1.35%)
May 29, 2024 99.35 99.52 98.91 99.36 1,108,448 -0.32(-0.32%)
May 28, 2024 100.26 100.33 99.45 99.68 1,033,525 -0.85(-0.85%)
May 24, 2024 100.29 100.78 100.06 100.53 1,177,608 -0.58(-0.57%)
May 23, 2024 101.93 101.97 101.00 101.11 932,645 -0.85(-0.83%)
May 22, 2024 101.81 102.04 101.63 101.96 1,051,714 -0.88(-0.86%)
May 21, 2024 102.80 103.13 102.76 102.84 882,061 +0.00(+0.00%)
May 20, 2024 102.70 103.00 102.28 102.84 984,688 +0.27(+0.26%)
May 17, 2024 102.87 102.93 102.50 102.57 781,508 -0.12(-0.12%)
May 16, 2024 102.50 102.77 102.13 102.69 812,091 -0.53(-0.51%)
May 15, 2024 103.25 103.55 102.96 103.22 1,058,353 -0.09(-0.09%)
May 14, 2024 102.77 103.39 102.72 103.31 1,951,103 +1.05(+1.03%)
May 13, 2024 102.44 102.69 102.15 102.26 1,101,805 +0.16(+0.16%)
May 10, 2024 101.13 102.14 101.04 102.10 1,843,452 +1.89(+1.89%)
May 09, 2024 99.72 100.29 99.44 100.21 1,384,525 +0.61(+0.61%)
May 08, 2024 99.65 99.78 99.26 99.60 1,153,275 +0.53(+0.53%)
May 07, 2024 98.60 99.19 98.54 99.07 1,159,733 +1.34(+1.37%)
May 06, 2024 97.50 97.83 97.11 97.73 1,180,808 +0.46(+0.47%)
May 03, 2024 97.75 97.91 97.07 97.27 1,045,674 -0.07(-0.07%)
May 02, 2024 97.21 97.47 96.85 97.34 1,426,052 -0.16(-0.16%)
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.