Novartis AG ADR (NVS) Historical Stock Data
97.44 ↓1.62 (-1.64%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVS is down -0.18% a day on average. There have been 11 days where Novartis AG ADR closed green and 19 days where NVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 97.76 | 97.44 | ↓$0.32 (-0.33%) | 97.44 | 98.22 | 1.56M |
| 2024-04-25 | 98.63 | 99.06 | ↑$0.43 (0.44%) | 98.26 | 99.24 | 2.42M |
| 2024-04-24 | 98.50 | 98.35 | ↓$0.15 (-0.15%) | 97.41 | 98.55 | 2.47M |
| 2024-04-23 | 98.74 | 97.28 | ↓$1.46 (-1.48%) | 97.03 | 99.50 | 3.84M |
| 2024-04-22 | 94.76 | 95.12 | ↑$0.36 (0.38%) | 94.72 | 96.03 | 2.45M |
| 2024-04-19 | 93.20 | 94.36 | ↑$1.16 (1.24%) | 93.15 | 94.50 | 2.34M |
| 2024-04-18 | 92.85 | 92.57 | ↓$0.28 (-0.30%) | 92.35 | 92.93 | 1.05M |
| 2024-04-17 | 93.63 | 93.08 | ↓$0.55 (-0.59%) | 92.87 | 93.78 | 1.17M |
| 2024-04-16 | 92.85 | 93.20 | ↑$0.35 (0.38%) | 92.64 | 93.37 | 1.91M |
| 2024-04-15 | 94.20 | 94.41 | ↑$0.21 (0.22%) | 94.11 | 94.97 | 1.50M |
| 2024-04-12 | 94.99 | 93.52 | ↓$1.47 (-1.55%) | 93.41 | 95.05 | 2.10M |
| 2024-04-11 | 94.87 | 94.34 | ↓$0.53 (-0.56%) | 93.75 | 94.91 | 1.62M |
| 2024-04-10 | 94.57 | 94.38 | ↓$0.19 (-0.20%) | 94.04 | 94.67 | 2.40M |
| 2024-04-09 | 95.67 | 95.81 | ↑$0.14 (0.15%) | 95.39 | 95.90 | 1.38M |
| 2024-04-08 | 95.74 | 95.48 | ↓$0.26 (-0.27%) | 95.25 | 96.15 | 1.54M |
| 2024-04-05 | 95.30 | 95.79 | ↑$0.49 (0.51%) | 95.13 | 95.93 | 1.92M |
| 2024-04-04 | 97.25 | 96.89 | ↓$0.36 (-0.37%) | 96.54 | 98.21 | 2.54M |
| 2024-04-03 | 94.45 | 94.37 | ↓$0.08 (-0.08%) | 94.18 | 94.88 | 1.17M |
| 2024-04-02 | 94.64 | 94.41 | ↓$0.23 (-0.24%) | 93.92 | 94.64 | 1.47M |
| 2024-04-01 | 96.83 | 95.87 | ↓$0.96 (-0.99%) | 95.45 | 97.06 | 1.26M |
| 2024-03-28 | 96.28 | 96.73 | ↑$0.45 (0.47%) | 96.15 | 97.20 | 1.52M |
| 2024-03-27 | 95.50 | 95.88 | ↑$0.38 (0.40%) | 95.27 | 95.90 | 2.43M |
| 2024-03-26 | 95.50 | 95.27 | ↓$0.23 (-0.24%) | 95.07 | 95.56 | 0.94M |
| 2024-03-25 | 96.15 | 95.73 | ↓$0.42 (-0.44%) | 95.73 | 96.29 | 3.64M |
| 2024-03-22 | 96.24 | 96.23 | ↓$0.01 (-0.01%) | 96.08 | 96.51 | 657.59K |
| 2024-03-21 | 96.40 | 96.08 | ↓$0.32 (-0.33%) | 96.04 | 96.79 | 0.94M |
| 2024-03-20 | 95.72 | 96.05 | ↑$0.33 (0.34%) | 95.25 | 96.15 | 0.94M |
| 2024-03-19 | 96.18 | 96.32 | ↑$0.14 (0.15%) | 95.90 | 96.50 | 1.22M |
| 2024-03-18 | 96.95 | 95.92 | ↓$1.03 (-1.06%) | 95.91 | 97.02 | 1.22M |
| 2024-03-15 | 98.18 | 97.27 | ↓$0.91 (-0.93%) | 96.69 | 98.32 | 1.54M |
Create an account or log in to view more rows.
$NVS Of course
$NVS Who’s still buying calls?
$NVS my put options are fine
$NVS It’s that TIME!! To Double down!
$NVS Green today if ya buy
$NVS about to pop IMHO
$NVS somebody knows something
$NVS this is my only green stonk!
I really like this stonk.
$NVS 5 minute looks sexy
$NVS to the moon!