Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

128.40 +0.35 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.25 28.57 27.99 28.30 9,159,917 +0.01(+0.03%)
Mar 30, 2020 27.63 28.31 27.63 28.29 6,197,324 +1.62(+6.08%)
Mar 27, 2020 26.06 27.10 25.86 26.67 5,064,599 +0.35(+1.34%)
Mar 26, 2020 25.39 26.43 25.24 26.32 6,070,007 +1.73(+7.05%)
Mar 25, 2020 24.42 24.93 23.97 24.58 9,582,956 +1.15(+4.91%)
Mar 24, 2020 24.07 24.13 23.21 23.43 6,474,054 +0.06(+0.26%)
Mar 23, 2020 23.41 24.07 23.08 23.37 7,169,679 +0.44(+1.92%)
Mar 20, 2020 24.18 24.31 22.83 22.93 8,105,756 -1.04(-4.33%)
Mar 19, 2020 24.46 24.81 23.92 23.97 5,165,895 -0.37(-1.52%)
Mar 18, 2020 24.32 24.87 23.03 24.34 6,897,197 -1.25(-4.87%)
Mar 17, 2020 24.15 25.68 23.79 25.59 5,569,872 +1.21(+4.94%)
Mar 16, 2020 23.28 25.56 23.03 24.39 6,290,826 -1.91(-7.28%)
Mar 13, 2020 26.35 26.38 24.74 26.30 6,454,196 +1.53(+6.18%)
Mar 12, 2020 25.84 26.01 24.71 24.77 6,897,003 -2.07(-7.72%)
Mar 11, 2020 27.39 27.64 26.56 26.84 5,924,905 -1.46(-5.16%)
Mar 10, 2020 28.12 28.36 27.30 28.30 5,249,303 +0.74(+2.67%)
Mar 09, 2020 27.95 28.42 27.34 27.57 5,659,571 -1.44(-4.96%)
Mar 06, 2020 28.54 29.06 28.40 29.00 6,382,380 -0.19(-0.64%)
Mar 05, 2020 29.36 29.63 28.97 29.19 4,068,908 -0.85(-2.83%)
Mar 04, 2020 29.34 30.06 29.14 30.04 5,867,966 +1.52(+5.33%)
Mar 03, 2020 28.92 29.13 28.17 28.52 6,163,510 +0.18(+0.62%)
Mar 02, 2020 27.87 28.36 27.39 28.34 9,255,111 +1.39(+5.14%)
Feb 28, 2020 26.96 27.29 26.56 26.95 8,068,446 -0.63(-2.29%)
Feb 27, 2020 28.19 28.38 27.58 27.58 3,404,491 -0.75(-2.63%)
Feb 26, 2020 28.30 28.47 28.18 28.33 3,349,807 +0.22(+0.79%)
Feb 25, 2020 28.34 28.45 27.96 28.11 2,398,225 -0.31(-1.08%)
Feb 24, 2020 28.63 28.92 28.37 28.41 3,155,872 -1.19(-4.02%)
Feb 21, 2020 29.56 29.70 29.45 29.61 1,883,830 +0.16(+0.54%)
Feb 20, 2020 29.73 29.83 29.32 29.45 2,408,202 -0.29(-0.98%)
Feb 19, 2020 29.71 29.80 29.66 29.74 1,506,284 +0.02(+0.08%)
Feb 18, 2020 29.60 29.84 29.60 29.72 1,571,220 +0.30(+1.01%)
Feb 14, 2020 29.35 29.44 29.24 29.42 1,741,060 +0.33(+1.13%)
Feb 13, 2020 29.02 29.19 28.99 29.09 2,154,386 -0.28(-0.95%)
Feb 12, 2020 29.36 29.40 29.19 29.37 2,336,004 +0.12(+0.40%)
Feb 11, 2020 29.54 29.54 29.18 29.25 2,613,068 -0.26(-0.86%)
Feb 10, 2020 29.23 29.53 29.22 29.51 2,126,546 +0.18(+0.62%)
Feb 07, 2020 29.46 29.55 29.30 29.33 2,906,944 -0.66(-2.20%)
Feb 06, 2020 29.60 30.06 29.49 29.99 2,929,787 +0.12(+0.40%)
Feb 05, 2020 29.54 29.96 29.38 29.87 7,011,653 +1.31(+4.58%)
Feb 04, 2020 28.29 28.72 28.25 28.56 3,809,168 +0.29(+1.03%)
Feb 03, 2020 28.19 28.40 28.15 28.27 2,460,017 +0.06(+0.21%)
Jan 31, 2020 28.46 28.46 28.11 28.21 3,027,284 -0.02(-0.07%)
Jan 30, 2020 28.28 28.28 28.09 28.22 2,579,547 +0.09(+0.33%)
Jan 29, 2020 28.23 28.31 28.12 28.13 2,808,199 +0.16(+0.56%)
Jan 28, 2020 27.83 27.98 27.72 27.97 2,421,025 +0.17(+0.62%)
Jan 27, 2020 27.88 27.95 27.78 27.80 2,282,756 -0.52(-1.83%)
Jan 24, 2020 28.78 28.90 28.23 28.32 4,374,542 -0.24(-0.83%)
Jan 23, 2020 28.43 28.59 28.31 28.56 1,887,861 +0.13(+0.44%)
Jan 22, 2020 28.32 28.59 28.32 28.43 2,620,325 +0.08(+0.29%)
Jan 21, 2020 28.45 28.51 28.32 28.35 2,477,967 -0.08(-0.28%)
Jan 17, 2020 28.50 28.54 28.38 28.43 2,702,925 +0.00(+0.00%)
Jan 16, 2020 28.56 28.69 28.18 28.43 4,885,527 -0.50(-1.73%)
Jan 15, 2020 28.51 29.07 28.50 28.93 6,436,460 +1.30(+4.72%)
Jan 14, 2020 27.26 27.68 27.25 27.63 2,702,485 +0.28(+1.03%)
Jan 13, 2020 27.45 27.48 27.25 27.34 2,566,871 +0.13(+0.49%)
Jan 10, 2020 27.12 27.39 27.07 27.21 3,173,289 +0.57(+2.16%)
Jan 09, 2020 26.59 26.77 26.58 26.63 1,986,329 +0.27(+1.04%)
Jan 08, 2020 26.39 26.52 26.28 26.36 1,969,130 -0.05(-0.18%)
Jan 07, 2020 26.43 26.43 26.23 26.41 2,255,311 -0.03(-0.11%)
Jan 06, 2020 26.43 26.51 26.37 26.43 2,690,313 -0.05(-0.17%)
Jan 03, 2020 26.39 26.62 26.36 26.48 2,686,103 -0.58(-2.14%)
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.