Novartis AG ADR (NVS) Historical Stock Data
112.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVS is up 0.19% a day on average. There have been 18 days where Novartis AG ADR closed green and 12 days where NVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 111.98 | 112.87 | ↑$0.89 (0.79%) | 111.89 | 113.14 | 1.83M |
| 2025-03-05 | 112.02 | 111.88 | ↓$0.14 (-0.12%) | 111.79 | 112.82 | 1.77M |
| 2025-03-04 | 111.47 | 111.42 | ↓$0.05 (-0.04%) | 111.39 | 112.54 | 2.94M |
| 2025-03-03 | 109.70 | 110.62 | ↑$0.92 (0.84%) | 109.70 | 110.94 | 2.25M |
| 2025-02-28 | 108.41 | 109.05 | ↑$0.64 (0.59%) | 108.02 | 109.07 | 2.33M |
| 2025-02-27 | 107.67 | 108.92 | ↑$1.25 (1.16%) | 107.51 | 109.04 | 1.84M |
| 2025-02-26 | 108.76 | 108.02 | ↓$0.74 (-0.68%) | 107.60 | 109.10 | 2.62M |
| 2025-02-25 | 111.74 | 109.62 | ↓$2.12 (-1.90%) | 109.09 | 112.98 | 5.36M |
| 2025-02-24 | 109.41 | 109.22 | ↓$0.19 (-0.17%) | 108.84 | 109.88 | 1.76M |
| 2025-02-21 | 108.62 | 109.35 | ↑$0.73 (0.67%) | 108.08 | 109.78 | 2.27M |
| 2025-02-20 | 106.11 | 107.31 | ↑$1.20 (1.13%) | 106.10 | 107.50 | 1.89M |
| 2025-02-19 | 106.46 | 106.91 | ↑$0.45 (0.42%) | 106.32 | 107.14 | 1.26M |
| 2025-02-18 | 106.28 | 106.61 | ↑$0.33 (0.31%) | 106.13 | 106.70 | 1.27M |
| 2025-02-14 | 106.94 | 105.43 | ↓$1.51 (-1.41%) | 105.38 | 106.98 | 1.27M |
| 2025-02-13 | 106.96 | 107.71 | ↑$0.75 (0.70%) | 106.49 | 108.09 | 2.84M |
| 2025-02-12 | 106.56 | 107.00 | ↑$0.44 (0.41%) | 106.36 | 107.50 | 2.48M |
| 2025-02-11 | 106.61 | 107.75 | ↑$1.14 (1.07%) | 106.43 | 107.99 | 1.52M |
| 2025-02-10 | 106.52 | 106.85 | ↑$0.33 (0.31%) | 106.09 | 107.04 | 1.66M |
| 2025-02-07 | 107.35 | 106.26 | ↓$1.09 (-1.02%) | 106.00 | 107.37 | 1.99M |
| 2025-02-06 | 108.43 | 106.98 | ↓$1.45 (-1.34%) | 106.71 | 108.73 | 2.34M |
| 2025-02-05 | 108.08 | 109.81 | ↑$1.73 (1.60%) | 108.00 | 110.08 | 2.79M |
| 2025-02-04 | 105.56 | 105.47 | ↓$0.09 (-0.09%) | 104.91 | 105.76 | 1.97M |
| 2025-02-03 | 104.47 | 105.48 | ↑$1.01 (0.97%) | 104.07 | 105.98 | 3.12M |
| 2025-01-31 | 106.18 | 104.72 | ↓$1.46 (-1.38%) | 104.47 | 106.78 | 3.67M |
| 2025-01-30 | 103.41 | 104.75 | ↑$1.34 (1.30%) | 103.15 | 105.04 | 2.71M |
| 2025-01-29 | 102.96 | 102.93 | ↓$0.03 (-0.03%) | 102.68 | 103.27 | 2.38M |
| 2025-01-28 | 102.66 | 101.84 | ↓$0.82 (-0.80%) | 101.76 | 102.91 | 2.03M |
| 2025-01-27 | 102.08 | 103.41 | ↑$1.33 (1.30%) | 102.02 | 103.49 | 2.31M |
| 2025-01-24 | 99.43 | 99.97 | ↑$0.54 (0.54%) | 99.12 | 100.00 | 1.80M |
| 2025-01-23 | 99.45 | 100.03 | ↑$0.58 (0.58%) | 98.88 | 100.18 | 1.68M |
Create an account or log in to view more rows.
$NVS man this will be good in coming weeks
$NVS I'm not afraid.
I'm long
And I'm strong..........
$NVS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$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