Novartis AG ADR (NVS) Historical Stock Data
95.88 ↑0.61 (0.64%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVS is down -0.15% a day on average. There have been 15 days where Novartis AG ADR closed green and 15 days where NVS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 98.41 | 98.13 | ↓$0.28 (-0.28%) | 97.82 | 98.48 | 834.43K |
2024-03-13 | 99.70 | 99.00 | ↓$0.70 (-0.70%) | 98.86 | 99.79 | 0.92M |
2024-03-12 | 99.80 | 99.77 | ↓$0.03 (-0.03%) | 99.33 | 100.03 | 1.50M |
2024-03-11 | 101.05 | 101.37 | ↑$0.32 (0.32%) | 100.53 | 101.81 | 1.59M |
2024-03-08 | 100.01 | 100.71 | ↑$0.70 (0.70%) | 99.97 | 100.87 | 888.44K |
2024-03-07 | 100.50 | 99.93 | ↓$0.57 (-0.57%) | 99.57 | 100.63 | 1.50M |
2024-03-06 | 102.30 | 102.64 | ↑$0.34 (0.33%) | 102.25 | 103.03 | 1.24M |
2024-03-05 | 102.30 | 102.10 | ↓$0.20 (-0.20%) | 101.70 | 102.52 | 750.93K |
2024-03-04 | 101.45 | 101.97 | ↑$0.52 (0.51%) | 101.35 | 102.14 | 836.44K |
2024-03-01 | 102.01 | 102.06 | ↑$0.05 (0.05%) | 101.50 | 102.15 | 1.60M |
2024-02-29 | 102.37 | 100.97 | ↓$1.40 (-1.37%) | 100.92 | 102.37 | 3.25M |
2024-02-28 | 103.20 | 102.22 | ↓$0.98 (-0.95%) | 102.05 | 103.26 | 2.12M |
2024-02-27 | 103.09 | 103.15 | ↑$0.06 (0.06%) | 102.88 | 103.41 | 1.27M |
2024-02-26 | 104.58 | 103.25 | ↓$1.33 (-1.27%) | 103.18 | 104.65 | 2.06M |
2024-02-23 | 103.72 | 103.90 | ↑$0.18 (0.17%) | 103.62 | 104.14 | 1.77M |
2024-02-22 | 102.50 | 102.80 | ↑$0.30 (0.29%) | 102.31 | 102.97 | 1.74M |
2024-02-21 | 102.05 | 102.56 | ↑$0.51 (0.50%) | 102.05 | 102.68 | 1.96M |
2024-02-20 | 103.11 | 102.72 | ↓$0.39 (-0.38%) | 102.25 | 103.47 | 2M |
2024-02-16 | 100.00 | 100.19 | ↑$0.19 (0.19%) | 99.89 | 100.57 | 888.68K |
2024-02-15 | 99.31 | 99.63 | ↑$0.32 (0.32%) | 99.31 | 100.17 | 1.15M |
2024-02-14 | 99.04 | 99.05 | ↑$0.01 (0.01%) | 98.71 | 99.28 | 1.33M |
Create an account or log in to view more rows.
$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!
$NVS HODL