NVS: Historical Prices for NOVARTIS AG ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.78	53.23	52.75	53.13	1,373,200	53.13
19-Nov-09	53.25	53.32	52.73	53.29	1,612,900	53.29
18-Nov-09	53.94	53.94	53.44	53.73	1,795,900	53.73
17-Nov-09	53.30	53.57	53.21	53.50	776,000	53.50
16-Nov-09	53.88	54.23	53.76	54.04	1,224,700	54.04
13-Nov-09	53.08	53.43	52.80	53.24	547,100	53.24
12-Nov-09	53.14	53.33	52.65	52.80	940,400	52.80
11-Nov-09	53.81	53.81	53.21	53.47	565,900	53.47
10-Nov-09	53.54	53.76	53.44	53.72	638,800	53.72
9-Nov-09	53.61	53.66	53.33	53.58	1,187,600	53.58
6-Nov-09	52.33	52.81	52.30	52.80	1,175,500	52.80
5-Nov-09	52.51	52.92	52.33	52.58	1,251,600	52.58
4-Nov-09	52.00	52.65	51.92	52.24	1,228,300	52.24
3-Nov-09	51.48	52.20	51.46	52.13	1,117,000	52.13
2-Nov-09	51.77	52.78	51.77	52.33	1,111,800	52.33
30-Oct-09	52.66	52.78	51.81	51.95	1,392,900	51.95
29-Oct-09	51.90	52.49	51.81	52.42	1,319,900	52.42
28-Oct-09	52.20	52.41	51.58	51.61	1,607,700	51.61
27-Oct-09	52.33	52.38	51.82	52.01	1,684,900	52.01
26-Oct-09	51.98	52.14	50.83	51.00	1,646,100	51.00
23-Oct-09	52.45	52.51	51.74	51.89	2,093,200	51.89
22-Oct-09	52.25	52.25	51.80	52.20	1,818,100	52.20
21-Oct-09	51.94	52.24	51.64	51.71	3,146,100	51.71
20-Oct-09	52.33	52.39	51.92	52.16	2,077,300	52.16
19-Oct-09	51.69	52.29	51.49	52.03	1,529,300	52.03
16-Oct-09	51.06	51.50	50.84	51.11	2,240,700	51.11
15-Oct-09	51.25	51.80	51.16	51.68	1,669,500	51.68
14-Oct-09	50.91	51.04	50.54	51.00	959,100	51.00
13-Oct-09	50.49	50.49	50.06	50.28	601,900	50.28
12-Oct-09	50.98	51.17	50.50	50.62	1,384,500	50.62
9-Oct-09	49.90	50.21	49.74	50.10	1,494,700	50.10
8-Oct-09	49.95	50.30	49.83	50.10	860,100	50.10
7-Oct-09	49.49	49.64	49.28	49.56	1,715,300	49.56
6-Oct-09	50.11	50.42	49.94	50.13	1,440,800	50.13
5-Oct-09	49.44	49.87	49.32	49.83	942,700	49.83
2-Oct-09	49.14	49.73	49.14	49.59	1,169,200	49.59
1-Oct-09	49.88	49.96	49.47	49.50	2,619,100	49.50
30-Sep-09	50.21	50.50	49.75	50.38	2,706,700	50.38
29-Sep-09	49.71	49.84	49.16	49.41	1,160,500	49.41
28-Sep-09	48.92	49.47	48.92	49.14	809,400	49.14
25-Sep-09	48.53	49.12	48.53	48.86	1,082,300	48.86
24-Sep-09	49.23	49.29	48.59	48.77	1,283,000	48.77
23-Sep-09	49.55	49.58	48.89	48.93	1,685,300	48.93
22-Sep-09	49.81	49.81	49.02	49.14	1,565,100	49.14
21-Sep-09	47.86	48.63	47.84	48.47	1,476,100	48.47
18-Sep-09	48.89	49.00	48.01	48.22	1,668,400	48.22
17-Sep-09	48.44	48.58	48.10	48.20	1,236,100	48.20
16-Sep-09	48.49	48.68	48.15	48.60	1,568,800	48.60
15-Sep-09	47.72	48.06	47.40	47.80	1,530,100	47.80
14-Sep-09	47.65	47.91	47.55	47.70	1,335,500	47.70
11-Sep-09	47.81	47.84	47.53	47.60	1,197,600	47.60
10-Sep-09	47.03	47.65	46.93	47.60	1,003,500	47.60
9-Sep-09	47.26	47.56	47.21	47.41	938,400	47.41
8-Sep-09	47.13	47.45	46.92	47.32	886,300	47.32
4-Sep-09	45.50	46.37	45.35	46.29	976,700	46.29
3-Sep-09	45.81	45.90	45.50	45.79	891,600	45.79
2-Sep-09	45.60	46.23	45.60	46.04	691,800	46.04
1-Sep-09	46.08	46.52	45.70	45.93	1,127,300	45.93
31-Aug-09	46.29	46.53	46.02	46.47	911,600	46.47
28-Aug-09	46.82	46.87	46.17	46.41	761,200	46.41
27-Aug-09	46.28	46.86	45.87	46.63	1,007,700	46.63
26-Aug-09	46.00	46.14	45.77	45.98	783,500	45.98
25-Aug-09	46.06	46.21	45.84	45.85	1,045,000	45.85
24-Aug-09	45.17	45.48	45.11	45.30	1,327,000	45.30
21-Aug-09	45.43	45.77	45.28	45.49	2,112,800	45.49
20-Aug-09	45.16	45.32	44.90	45.15	1,570,100	45.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions