Novartis AG ADR (NVS) Historical Stock Data
104.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVS is down -0.10% a day on average. There have been 13 days where Novartis AG ADR closed green and 17 days where NVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 105.33 | 104.80 | ↓$0.53 (-0.50%) | 104.43 | 105.35 | 1.17M |
| 2024-11-29 | 105.23 | 105.77 | ↑$0.54 (0.51%) | 104.86 | 105.97 | 679.72K |
| 2024-11-27 | 104.64 | 104.87 | ↑$0.23 (0.22%) | 104.55 | 105.30 | 830.66K |
| 2024-11-26 | 104.07 | 103.81 | ↓$0.26 (-0.25%) | 103.25 | 104.09 | 1.34M |
| 2024-11-25 | 103.95 | 103.54 | ↓$0.41 (-0.39%) | 103.43 | 104.43 | 1.32M |
| 2024-11-22 | 104.44 | 104.28 | ↓$0.16 (-0.15%) | 104.18 | 105.19 | 1.34M |
| 2024-11-21 | 103.16 | 103.85 | ↑$0.69 (0.67%) | 103.03 | 103.93 | 1.53M |
| 2024-11-20 | 102.80 | 103.09 | ↑$0.29 (0.28%) | 102.46 | 103.19 | 1.06M |
| 2024-11-19 | 102.58 | 103.27 | ↑$0.69 (0.67%) | 102.40 | 103.35 | 1.24M |
| 2024-11-18 | 102.48 | 103.04 | ↑$0.56 (0.55%) | 102.41 | 103.42 | 1M |
| 2024-11-15 | 102.92 | 103.06 | ↑$0.14 (0.14%) | 102.59 | 103.30 | 1.45M |
| 2024-11-14 | 104.13 | 103.40 | ↓$0.73 (-0.70%) | 103.37 | 104.68 | 1.64M |
| 2024-11-13 | 104.03 | 103.86 | ↓$0.17 (-0.16%) | 103.38 | 104.16 | 1.83M |
| 2024-11-12 | 105.16 | 104.92 | ↓$0.24 (-0.23%) | 104.41 | 105.23 | 1.09M |
| 2024-11-11 | 106.23 | 105.67 | ↓$0.56 (-0.53%) | 105.48 | 106.41 | 1.08M |
| 2024-11-08 | 106.61 | 106.45 | ↓$0.16 (-0.15%) | 106.13 | 106.69 | 1.18M |
| 2024-11-07 | 106.57 | 107.08 | ↑$0.51 (0.48%) | 106.17 | 107.10 | 1.29M |
| 2024-11-06 | 107.81 | 106.81 | ↓$1.00 (-0.93%) | 106.44 | 107.83 | 1.37M |
| 2024-11-05 | 108.97 | 109.38 | ↑$0.41 (0.38%) | 108.57 | 109.45 | 745.18K |
| 2024-11-04 | 110.90 | 110.52 | ↓$0.38 (-0.34%) | 110.27 | 111.23 | 1.05M |
| 2024-11-01 | 109.86 | 109.35 | ↓$0.51 (-0.46%) | 109.30 | 110.03 | 1.11M |
| 2024-10-31 | 108.46 | 108.40 | ↓$0.06 (-0.06%) | 107.94 | 108.83 | 1.40M |
| 2024-10-30 | 110.63 | 109.91 | ↓$0.72 (-0.65%) | 109.73 | 110.99 | 2.85M |
| 2024-10-29 | 111.81 | 110.53 | ↓$1.28 (-1.14%) | 109.81 | 112.77 | 3.15M |
| 2024-10-28 | 114.28 | 115.63 | ↑$1.35 (1.18%) | 114.16 | 115.77 | 1.60M |
| 2024-10-25 | 113.65 | 113.79 | ↑$0.14 (0.12%) | 113.50 | 114.09 | 0.90M |
| 2024-10-24 | 114.08 | 113.13 | ↓$0.95 (-0.83%) | 113.12 | 114.24 | 622.03K |
| 2024-10-23 | 113.98 | 114.07 | ↑$0.09 (0.08%) | 113.75 | 114.27 | 1.16M |
| 2024-10-22 | 114.16 | 114.32 | ↑$0.16 (0.14%) | 113.93 | 114.54 | 858.95K |
| 2024-10-21 | 116.77 | 115.73 | ↓$1.04 (-0.89%) | 115.59 | 116.85 | 646.52K |
Create an account or log in to view more rows.
$NVS the end is near
$NVS bounce it!!
$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.