NOVARTIS AG (NY: NVS)
94.98 USD  -0.29 (-0.30%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 73.67 74.27 73.55 73.76 1,564,751 +0.02(+0.03%)
Apr 29, 2013 73.77 74.02 73.62 73.74 983,241 +0.71(+0.97%)
Apr 26, 2013 73.25 73.12 72.98 73.03 873,782 -0.06(-0.08%)
Apr 25, 2013 73.02 73.45 72.83 73.09 1,906,140 +0.61(+0.84%)
Apr 24, 2013 72.80 72.88 72.37 72.48 2,005,068 -0.75(-1.02%)
Apr 23, 2013 73.33 73.82 73.05 73.23 1,490,344 +0.62(+0.85%)
Apr 22, 2013 72.21 72.58 71.84 72.61 1,346,222 +0.17(+0.23%)
Apr 19, 2013 71.87 72.47 71.84 72.44 1,104,878 +0.42(+0.58%)
Apr 18, 2013 72.19 72.47 71.79 72.02 1,567,577 +0.16(+0.22%)
Apr 17, 2013 72.78 72.81 71.14 71.86 2,975,485 -1.79(-2.43%)
Apr 16, 2013 73.50 73.71 73.07 73.65 1,029,745 +0.07(+0.10%)
Apr 15, 2013 73.71 74.22 73.51 73.58 1,423,472 +0.33(+0.45%)
Apr 12, 2013 73.24 73.29 72.72 73.25 976,808 -0.04(-0.05%)
Apr 11, 2013 72.55 73.30 72.52 73.29 1,416,958 +0.93(+1.29%)
Apr 10, 2013 71.95 72.47 71.95 72.36 1,696,033 +0.93(+1.30%)
Apr 09, 2013 71.74 71.74 71.17 71.43 1,089,319 -0.13(-0.18%)
Apr 08, 2013 71.33 71.56 71.17 71.56 1,441,885 +1.01(+1.43%)
Apr 05, 2013 69.86 70.56 69.72 70.55 1,648,534 -0.48(-0.68%)
Apr 04, 2013 70.55 71.10 70.48 71.03 1,399,516 -0.45(-0.63%)
Apr 03, 2013 71.90 71.99 71.39 71.48 1,438,275 +0.16(+0.22%)
Apr 02, 2013 71.53 71.75 71.16 71.32 2,078,814 +0.26(+0.37%)
Apr 01, 2013 71.00 71.33 70.83 71.06 1,084,823 -0.18(-0.25%)
Mar 28, 2013 70.44 71.27 70.37 71.24 1,674,395 +0.80(+1.14%)
Mar 27, 2013 69.90 70.51 69.83 70.44 2,239,702 -0.57(-0.80%)
Mar 26, 2013 70.59 71.13 70.51 71.01 1,806,302 +0.76(+1.08%)
Mar 25, 2013 70.60 70.96 70.06 70.25 1,408,427 -0.58(-0.82%)
Mar 22, 2013 70.73 71.27 70.51 70.83 1,389,063 +0.19(+0.27%)
Mar 21, 2013 70.29 70.74 70.24 70.64 1,375,555 -0.68(-0.95%)
Mar 20, 2013 71.42 71.63 71.11 71.32 2,132,244 +1.02(+1.45%)
Mar 19, 2013 70.31 70.73 69.97 70.30 1,999,625 +1.00(+1.44%)
Mar 18, 2013 69.22 69.82 69.19 69.30 1,948,709 -0.59(-0.84%)
Mar 15, 2013 69.73 70.10 69.38 69.89 2,329,522 +0.94(+1.36%)
Mar 14, 2013 68.60 69.08 68.38 68.95 2,319,014 +0.35(+0.51%)
Mar 13, 2013 68.89 68.98 68.49 68.60 1,216,003 -0.93(-1.34%)
Mar 12, 2013 69.75 69.76 69.40 69.53 1,450,611 +0.54(+0.78%)
Mar 11, 2013 68.73 69.00 68.60 68.99 1,236,014 +0.31(+0.45%)
Mar 08, 2013 68.82 68.94 68.50 68.68 1,220,172 -0.07(-0.10%)
Mar 07, 2013 68.88 69.06 68.66 68.75 860,802 +0.06(+0.09%)
Mar 06, 2013 68.87 68.94 68.62 68.69 974,808 -0.25(-0.36%)
Mar 05, 2013 69.28 69.31 68.84 68.94 1,148,049 +0.04(+0.06%)
Mar 04, 2013 68.47 68.91 68.33 68.90 1,881,983 +0.75(+1.10%)
Mar 01, 2013 67.63 68.22 67.55 68.15 1,337,346 +0.35(+0.52%)
Feb 28, 2013 67.82 68.33 67.71 67.80 1,942,363 +0.48(+0.71%)
Feb 27, 2013 66.87 67.43 66.85 67.32 1,050,681 +0.57(+0.85%)
Feb 26, 2013 67.23 67.48 66.65 66.75 2,009,218 -2.35(-3.40%)
Feb 25, 2013 69.52 69.90 69.06 69.10 5,374,571 -0.10(-0.14%)
Feb 22, 2013 68.75 69.20 68.72 69.20 1,172,567 +0.48(+0.70%)
Feb 21, 2013 68.76 68.84 68.45 68.72 1,649,783 -1.09(-1.56%)
Feb 20, 2013 70.14 70.24 69.73 69.81 1,584,146 +0.17(+0.24%)
Feb 19, 2013 69.36 69.69 69.30 69.64 1,477,733 +0.44(+0.64%)
Feb 15, 2013 69.40 69.46 69.01 69.20 884,781 +0.52(+0.76%)
Feb 14, 2013 68.46 68.75 68.41 68.68 3,030,400 +0.09(+0.13%)
Feb 13, 2013 68.80 68.90 68.49 68.59 1,745,346 +0.08(+0.12%)
Feb 12, 2013 68.22 68.69 68.16 68.51 1,849,620 +0.24(+0.35%)
Feb 11, 2013 68.16 68.39 68.04 68.27 1,096,579 -0.03(-0.04%)
Feb 08, 2013 67.85 68.38 67.84 68.30 1,164,937 +0.29(+0.43%)
Feb 07, 2013 68.50 68.57 67.79 68.01 2,165,683 -0.95(-1.38%)
Feb 06, 2013 68.53 69.01 68.50 68.96 2,675,390 +0.86(+1.26%)
Feb 04, 2013 68.20 68.43 68.00 68.10 1,779,476 +0.10(+0.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here