Novartis AG Historical Stock Prices

NVS 
$104.25
*  
0.72
0.7%
Get NVS Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading NVS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    NVS Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-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.
16:00  103.88  104.33  103.50  104.25 661,865
05/28/2015 103.88 104.33 103.5 104.25 662,232
05/27/2015 102.83 103.72 102.75 103.53 795,474
05/26/2015 103.1 103.12 101.77 101.81 1,145,055
05/22/2015 103.95 104.56 103.81 103.85 617,104
05/21/2015 104.5 105.098 104.25 104.79 1,413,457
05/20/2015 103.18 103.77 103.0468 103.5 984,532
05/19/2015 103.9 104.28 103.71 103.8 754,360
05/18/2015 104.36 104.55 103.76 104.06 1,121,358
05/15/2015 103.26 103.95 102.97 103.75 1,151,602
05/14/2015 104.16 104.21 103.48 103.9 973,305
05/13/2015 102.87 103.31 102.56 102.67 944,332
05/12/2015 102.23 102.7628 101.94 102.4 1,131,093
05/11/2015 101.91 103 101.89 102.42 970,862
05/08/2015 102.69 103.5 102.68 102.92 899,489
05/07/2015 101.78 102.125 101.43 101.57 1,117,564
05/06/2015 102.06 102.81 101.23 101.63 1,250,565
05/05/2015 104.21 104.27 102.03 102.17 1,303,455
05/04/2015 103.27 103.74 103.12 103.61 1,307,107
05/01/2015 102.09 103.5 102.09 103.35 1,005,162
04/30/2015 102.43 103.18 101.64 101.8 1,301,908
04/29/2015 103.45 104.9673 102.6 102.74 1,737,451
04/28/2015 103.41 104.5 102.9 103.95 1,174,980
04/27/2015 104.99 105.5 103.86 103.91 1,424,036
04/24/2015 104.53 104.78 103.95 104.28 821,026
04/23/2015 105.1 105.82 104.11 105.5 1,684,503
04/22/2015 103.38 103.8 103.17 103.45 1,424,498
04/21/2015 104.3 104.66 103.98 104.07 1,541,907
04/20/2015 102.47 102.85 102.1 102.24 1,235,514
04/17/2015 102.61 102.81 101.87 102.46 1,244,351
04/16/2015 102.99 103.75 102.81 103.31 939,396
04/15/2015 103.36 103.52 102.62 103.22 1,120,676
04/14/2015 102.9 103.49 102.75 103.24 992,416
04/13/2015 102.67 103.04 102.14 102.34 1,833,653
04/10/2015 103.32 103.8 103.12 103.58 2,227,792
04/09/2015 102.6 102.72 102.0603 102.57 1,387,239
04/08/2015 101.91 102.03 100.96 101.44 1,307,478
04/07/2015 101.78 102.38 101.17 101.32 1,144,190
04/06/2015 99.74 100.54 99.53 100.25 708,057
04/02/2015 100.31 100.6 99.67 99.78 1,070,372
04/01/2015 100.03 100.12 98.92 99.86 1,405,348
03/31/2015 98.82 99.7 98.61 98.61 1,764,448
03/30/2015 100.38 101.56 100.34 101.31 1,121,146
03/27/2015 99.91 100.6 99.85 100.4 1,133,213
03/26/2015 99.98 99.9897 99.05 99.56 984,200
03/25/2015 102.33 102.52 100.31 100.36 1,299,076
03/24/2015 102.86 103.08 101.86 101.89 1,469,760
03/23/2015 102.31 102.9 101.9 102.36 1,588,085
03/20/2015 102 102.27 101.24 101.68 2,112,564
03/19/2015 99.35 100.16 99.35 99.87 957,903
03/18/2015 98.27 100.51 98.12 100.4 1,834,100
03/17/2015 97.56 97.9 97.05 97.6 1,155,368
03/16/2015 97.28 98.3 97.24 97.88 1,343,076
03/13/2015 96.38 97.11 96.14 97.04 2,213,031
03/12/2015 96.62 97.11 96.223 97.04 2,571,740
03/11/2015 96.06 96.54 95.74 96.2 2,005,943
03/10/2015 96.5 96.72 95.81 96.2 2,661,572
03/09/2015 97.41 98.172 97.107 97.99 1,163,830
03/06/2015 97.91 98.51 97.36 97.46 1,223,395
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
*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?