Novartis AG Historical Stock Prices

NVS 
$97.17
*  
1.18
1.2%
Get NVS Alerts
*Delayed - data as of Aug. 31, 2015 15:02 ET  -  Find a broker to begin trading NVS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    NVS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02  97.97  98.27  97.04  97.17 1,762,950
08/28/2015 97.45 98.43 97.32 98.35 1,483,543
08/27/2015 97.91 98.97 97.45 98.64 1,996,788
08/26/2015 97.53 97.57 94.71 97.13 5,408,919
08/25/2015 98.54 98.565 95 95.14 2,673,961
08/24/2015 94.82 97.973 92.01 94.81 5,420,459
08/21/2015 99.35 100.03 97.53 97.56 1,987,962
08/20/2015 101.95 102.12 100.64 100.65 1,018,437
08/19/2015 102.93 103.36 102.24 103 867,731
08/18/2015 103.37 103.58 102.97 103.22 951,668
08/17/2015 102.53 103.39 102.05 103.29 1,033,693
08/14/2015 102.46 102.6 102.03 102.48 1,007,905
08/13/2015 102.16 102.45 101.78 102.15 1,002,718
08/12/2015 101.68 102.2 100.72 102.05 1,471,550
08/11/2015 103.04 103.12 101.79 102.1 1,141,665
08/10/2015 102.19 103.2403 102.18 103 749,779
08/07/2015 101.75 102.28 101.31 102.21 1,107,713
08/06/2015 103.32 103.46 102.07 102.33 1,328,956
08/05/2015 102.87 103.65 102.83 103.25 2,063,075
08/04/2015 104.17 104.2765 103.32 103.57 2,087,028
08/03/2015 104.47 104.51 103.61 104.36 1,923,759
07/31/2015 104.5 104.75 103.61 103.75 1,477,102
07/30/2015 103.06 103.3601 102.35 103.18 978,536
07/29/2015 103.59 103.98 103.48 103.69 1,492,415
07/28/2015 102.22 102.81 101.74 102.79 1,393,230
07/27/2015 102.48 102.5 101.3 101.54 1,693,429
07/24/2015 103.3 103.41 101.58 101.8 1,301,247
07/23/2015 103.61 103.61 102.67 103.05 2,608,373
07/22/2015 102.71 102.79 101 101.3 3,047,845
07/21/2015 104.58 104.79 102.88 103.71 3,123,590
07/20/2015 106.73 106.84 105.69 106.12 2,227,960
07/17/2015 105.16 105.81 105.12 105.81 1,243,194
07/16/2015 105.57 106.1 105.43 105.82 1,666,607
07/15/2015 105.15 105.22 104.02 104.26 2,095,398
07/14/2015 105.15 105.99 104.94 105.92 1,832,919
07/13/2015 104.58 104.65 103.75 104.11 2,326,165
07/10/2015 103.87 103.95 102.9925 103.22 2,479,274
07/09/2015 101.01 101.36 99.99 100.02 1,665,158
07/08/2015 99.42 99.77 98.75 99.03 1,659,740
07/07/2015 98.65 99.32 97.39 99.17 2,523,453
07/06/2015 97.53 98.98 97.44 98.62 1,960,266
07/02/2015 99.83 99.97 99.36 99.8 3,751,018
07/01/2015 98.4 99.28 98.22 98.52 6,571,453
06/30/2015 99.47 99.47 97.85 98.34 5,584,352
06/29/2015 99.73 99.94 98.44 98.53 1,665,032
06/26/2015 100.5 100.83 99.66 99.92 1,511,341
06/25/2015 101.33 101.7 100.69 100.82 991,386
06/24/2015 101.44 102.52 101.44 101.63 889,212
06/23/2015 102.67 103.1 102.55 102.78 999,110
06/22/2015 101.83 102.64 101.62 102.12 1,278,228
06/19/2015 100.98 101.07 99.82 100.19 2,619,527
06/18/2015 100.7 102.01 100.66 101.56 1,332,757
06/17/2015 100.81 101.294 100.47 101.1 1,025,761
06/16/2015 101.31 101.57 100.71 101.21 1,299,550
06/15/2015 99.22 100.28 99.04 100.11 1,439,861
06/12/2015 102.1 102.21 101.51 101.82 750,032
06/11/2015 102.8 102.9799 102.01 102.76 819,483
06/10/2015 102.1 102.89 101.66 102.63 1,237,782
06/09/2015 100.51 100.86 100.2 100.54 1,010,303
06/08/2015 101.31 101.7 100.99 101.44 964,111
06/05/2015 100.82 101.67 100.65 101.46 1,313,534
06/04/2015 103.11 103.89 102.59 103.05 861,708
06/03/2015 103.72 104.38 103.55 103.69 858,483
06/02/2015 103.09 103.37 102.74 102.94 833,764
06/01/2015 103.83 103.92 102.78 103.28 976,108
05/29/2015 104.09 104.56 102.26 102.73 2,149,108
05/28/2015 103.88 104.33 103.5 104.25 662,232
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?