Novartis AG Historical Stock Prices

NVS 
$98.36
*  
0.59
0.6%
Get NVS Alerts
*Delayed - data as of Mar. 6, 2015 10:44 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 05-DEC-2014 TO 05-MAR-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.
10:44  97.82  98.44  97.79  98.36 273,143
03/05/2015 99.14 99.5 98.482 98.95 1,498,322
03/04/2015 98.39 99.22 97.69 99.04 1,267,919
03/03/2015 100 100.308 98.89 99.06 1,270,190
03/02/2015 99.82 100.45 99.62 100.07 1,021,688
02/27/2015 102.92 103.26 102.38 102.4 843,483
02/26/2015 102.28 103 102.12 103 908,229
02/25/2015 102.63 102.97 102.05 102.64 999,195
02/24/2015 102.22 102.99 102.05 102.65 1,654,762
02/23/2015 103.28 103.4 102.48 103 1,349,819
02/20/2015 101.32 102.82 101.12 102.6 1,088,107
02/19/2015 102.3 102.7 102.001 102.25 931,036
02/18/2015 102.19 102.36 101.41 102.17 1,219,846
02/17/2015 102.12 102.3 101.49 102.25 1,534,104
02/13/2015 101.99 102.52 101.73 102.2 1,526,423
02/12/2015 100.45 102.37 100.38 102.37 1,823,515
02/11/2015 101.42 102.33 101.39 102.28 1,717,551
02/10/2015 101.98 102.34 101.45 102.27 2,639,507
02/09/2015 102.26 103.5 102.141 102.46 4,349,667
02/06/2015 99.42 99.74 98.301 98.75 2,623,828
02/05/2015 97.45 97.79 96.82 97.79 2,444,908
02/04/2015 98.99 99.1 97.86 98.15 2,414,773
02/03/2015 97.54 97.66 96.53 97.41 1,350,973
02/02/2015 97.24 97.66 96.35 97.65 1,539,220
01/30/2015 97.9 98.52 97.39 97.4 1,483,701
01/29/2015 98.21 99.21 97.93 99.16 1,935,417
01/28/2015 98.43 99.0657 97.03 97.11 1,985,015
01/27/2015 98.48 99.5408 98.01 98.93 3,132,367
01/26/2015 98.02 98.02 96.05 96.49 4,615,502
01/23/2015 98.01 98.06 96.71 96.87 1,881,916
01/22/2015 96.1 97.11 95.86 96.84 3,062,347
01/21/2015 99.6 99.89 98.1 98.75 6,145,136
01/20/2015 102.53 102.59 100.68 101.48 2,847,356
01/16/2015 99.54 101.21 98.88 100.95 8,590,503
01/15/2015 98.72 100.82 97.43 100.58 11,050,830
01/14/2015 96.47 97.07 96.22 96.81 2,192,796
01/13/2015 96.61 97.12 95.67 96.36 1,727,562
01/12/2015 96 96.1 95.19 95.48 1,265,350
01/09/2015 96.46 96.81 95.73 96.12 1,977,466
01/08/2015 94.17 95.67 94 95.27 1,932,605
01/07/2015 91.35 92.3 91.2501 92.07 1,426,023
01/06/2015 92.38 92.73 90.98 91.67 1,180,104
01/05/2015 93.43 93.45 92.1822 92.45 1,377,974
01/02/2015 92.83 93.05 92.0101 92.25 723,917
12/31/2014 93.29 93.82 92.53 92.66 922,523
12/30/2014 93.42 93.62 92.97 93.21 631,811
12/29/2014 94.09 94.32 93.682 93.86 1,252,776
12/26/2014 94.23 94.34 93.78 94.1 390,234
12/24/2014 93.29 94.04 93.29 93.91 471,392
12/23/2014 94.68 94.83 92.85 93.25 1,846,862
12/22/2014 95.27 95.54 95.03 95.3 1,236,583
12/19/2014 94.41 95 94 94.61 1,593,022
12/18/2014 93.69 94.57 93.43 94.57 1,275,322
12/17/2014 91.69 92.68 91.48 92.29 2,070,992
12/16/2014 91.19 92.83 91.11 91.65 1,360,134
12/15/2014 93.1 93.37 91.545 91.64 1,195,917
12/12/2014 94.69 94.77 93.52 93.52 1,606,008
12/11/2014 94.27 95.05 94.1697 94.34 962,242
12/10/2014 95.01 95.03 94.06 94.24 1,449,787
12/09/2014 95.01 95.17 93.68 94.34 1,503,065
12/08/2014 95.69 96.03 95.588 95.77 656,281
12/05/2014 95.4 96.05 95.29 95.83 737,815
*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?