Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Novartis Ag ADR (NY: NVS )

89.49 -0.35 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 89.34 89.99 89.27 89.49 1,702,043 -0.35(-0.39%)
Jan 26, 2023 90.98 91.08 89.42 89.84 2,675,410 -2.97(-3.20%)
Jan 25, 2023 92.16 92.86 92.14 92.81 2,278,974 +0.79(+0.86%)
Jan 24, 2023 91.69 92.13 87.00 92.02 2,715,633 -0.19(-0.21%)
Jan 23, 2023 91.80 92.51 91.78 92.21 2,409,867 +0.14(+0.15%)
Jan 20, 2023 91.98 92.08 91.29 92.07 1,439,633 -0.16(-0.17%)
Jan 19, 2023 92.07 92.35 92.03 92.23 1,269,766 +0.07(+0.08%)
Jan 18, 2023 93.24 93.25 92.12 92.16 2,165,310 -0.22(-0.24%)
Jan 17, 2023 93.19 93.23 92.29 92.38 2,338,274 +1.32(+1.45%)
Jan 13, 2023 90.70 91.29 90.64 91.06 1,920,265 +0.50(+0.55%)
Jan 12, 2023 90.05 90.86 89.67 90.56 1,835,618 +0.09(+0.10%)
Jan 11, 2023 90.91 90.97 90.17 90.47 2,127,924 +0.03(+0.03%)
Jan 10, 2023 90.23 90.83 89.84 90.44 2,120,145 +0.49(+0.54%)
Jan 09, 2023 92.99 93.23 89.77 89.95 5,149,086 -2.34(-2.54%)
Jan 06, 2023 91.12 92.42 90.77 92.29 1,631,250 +1.49(+1.64%)
Jan 05, 2023 91.06 91.24 90.53 90.80 1,381,514 -1.04(-1.13%)
Jan 04, 2023 93.00 93.04 91.53 91.84 2,125,282 -0.37(-0.40%)
Jan 03, 2023 91.10 92.33 91.06 92.21 2,197,549 +1.49(+1.64%)
Dec 30, 2022 91.59 91.66 90.25 90.72 2,086,786 -0.88(-0.96%)
Dec 29, 2022 91.35 91.90 91.27 91.60 1,489,860 +0.76(+0.84%)
Dec 28, 2022 91.15 91.48 90.64 90.84 1,713,713 -0.29(-0.32%)
Dec 27, 2022 91.42 91.45 90.87 91.13 1,116,213 +0.26(+0.29%)
Dec 23, 2022 90.96 91.01 90.44 90.87 1,196,385 -0.03(-0.03%)
Dec 22, 2022 90.79 90.93 90.30 90.90 1,213,683 +0.00(+0.00%)
Dec 21, 2022 90.44 91.44 90.36 90.90 1,469,317 +0.53(+0.59%)
Dec 20, 2022 90.03 90.58 89.87 90.37 1,577,991 +0.18(+0.20%)
Dec 19, 2022 90.48 90.56 89.74 90.19 1,408,881 -0.29(-0.32%)
Dec 16, 2022 90.46 90.77 90.05 90.48 2,430,070 -0.41(-0.45%)
Dec 15, 2022 91.87 91.94 90.80 90.89 1,551,543 -1.64(-1.77%)
Dec 14, 2022 92.12 93.31 91.61 92.53 2,287,342 +1.32(+1.45%)
Dec 13, 2022 92.04 92.22 91.09 91.21 1,998,982 +0.33(+0.36%)
Dec 12, 2022 90.90 91.00 90.52 90.88 2,375,365 -0.07(-0.08%)
Dec 09, 2022 91.80 92.09 90.92 90.95 1,446,237 -0.63(-0.69%)
Dec 08, 2022 90.66 91.65 90.45 91.58 1,401,172 -0.15(-0.16%)
Dec 07, 2022 91.68 92.02 91.16 91.73 1,801,473 +0.99(+1.09%)
Dec 06, 2022 90.99 91.23 90.22 90.74 2,090,829 -0.22(-0.24%)
Dec 05, 2022 90.83 91.34 90.64 90.96 1,863,736 +0.97(+1.08%)
Dec 02, 2022 88.85 90.13 88.68 89.99 1,913,416 +0.17(+0.19%)
Dec 01, 2022 89.72 89.95 89.46 89.82 1,477,360 +0.26(+0.29%)
Nov 30, 2022 88.43 89.64 87.62 89.56 2,870,127 +2.20(+2.52%)
Nov 29, 2022 87.75 88.01 87.28 87.36 1,403,833 -0.32(-0.36%)
Nov 28, 2022 87.96 88.36 87.56 87.68 1,031,065 -0.03(-0.03%)
Nov 25, 2022 86.91 87.80 86.85 87.71 971,323 +0.42(+0.48%)
Nov 23, 2022 87.40 87.64 86.69 87.29 1,183,981 -0.41(-0.47%)
Nov 22, 2022 87.46 87.82 87.22 87.70 1,760,093 +0.91(+1.05%)
Nov 21, 2022 86.33 87.09 86.00 86.79 2,226,532 +1.09(+1.27%)
Nov 18, 2022 84.82 85.82 84.70 85.70 2,258,671 +2.24(+2.68%)
Nov 17, 2022 82.25 83.60 82.24 83.46 2,217,515 -0.09(-0.11%)
Nov 16, 2022 84.08 84.40 83.33 83.55 2,225,180 -0.28(-0.33%)
Nov 15, 2022 84.09 84.52 83.20 83.83 2,833,491 +0.38(+0.46%)
Nov 14, 2022 83.43 84.02 83.30 83.45 2,862,500 -0.57(-0.68%)
Nov 11, 2022 84.37 84.45 83.31 84.02 2,854,576 -1.11(-1.30%)
Nov 10, 2022 85.30 85.67 84.48 85.13 2,503,452 +2.16(+2.60%)
Nov 09, 2022 82.52 83.53 82.42 82.97 2,646,067 +1.14(+1.39%)
Nov 08, 2022 81.37 82.25 81.26 81.83 2,172,293 +0.02(+0.02%)
Nov 07, 2022 81.09 82.00 80.92 81.81 1,608,689 +0.09(+0.11%)
Nov 04, 2022 81.29 81.80 80.75 81.72 1,928,686 +1.34(+1.67%)
Nov 03, 2022 79.93 80.59 79.75 80.38 2,179,093 -0.21(-0.26%)
Nov 02, 2022 81.57 82.07 80.59 80.59 2,373,948 -0.47(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.