Novartis AG Historical Stock Prices

NVS 
$103.18
*  
0.51
0.49%
Get NVS Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2015 TO 30-JUL-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  103.05  103.3601  102.35  103.18 977,986
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
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
*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?