Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.557 1.597 1.554 1.590 1,083,215 -0.02(-1.16%)
May 29, 2003 1.601 1.611 1.595 1.609 442,724 +0.01(+0.58%)
May 28, 2003 1.642 1.642 1.584 1.600 1,116,925 -0.06(-3.88%)
May 27, 2003 1.669 1.711 1.649 1.664 595,543 -0.05(-2.76%)
May 23, 2003 1.704 1.726 1.695 1.711 220,238 -0.02(-1.00%)
May 22, 2003 1.694 1.737 1.686 1.729 269,680 +0.03(+2.05%)
May 21, 2003 1.682 1.696 1.680 1.694 179,786 +0.02(+0.95%)
May 20, 2003 1.678 1.686 1.671 1.678 2,467,572 +0.01(+0.83%)
May 19, 2003 1.658 1.673 1.647 1.664 283,164 +0.00(+0.27%)
May 16, 2003 1.660 1.669 1.651 1.660 328,110 -0.01(-0.59%)
May 15, 2003 1.667 1.674 1.664 1.670 204,507 -0.01(-0.66%)
May 14, 2003 1.682 1.685 1.666 1.681 584,306 +0.01(+0.45%)
May 13, 2003 1.658 1.682 1.649 1.673 613,522 +0.03(+1.90%)
May 12, 2003 1.620 1.642 1.610 1.642 238,217 +0.02(+1.21%)
May 09, 2003 1.626 1.630 1.617 1.622 465,198 +0.00(+0.03%)
May 08, 2003 1.620 1.629 1.597 1.622 366,315 -0.01(-0.36%)
May 07, 2003 1.646 1.649 1.611 1.628 357,326 -0.02(-1.05%)
May 06, 2003 1.631 1.651 1.613 1.645 312,379 +0.01(+0.41%)
May 05, 2003 1.626 1.645 1.621 1.638 507,897 -0.00(-0.03%)
May 02, 2003 1.623 1.642 1.614 1.639 373,057 +0.01(+0.38%)
May 01, 2003 1.626 1.655 1.606 1.633 440,477 +0.02(+1.07%)
Apr 30, 2003 1.600 1.626 1.597 1.615 391,036 +0.05(+3.07%)
Apr 29, 2003 1.566 1.569 1.537 1.567 278,669 -0.01(-0.59%)
Apr 28, 2003 1.579 1.586 1.557 1.577 566,328 -0.01(-0.34%)
Apr 25, 2003 1.557 1.589 1.557 1.582 384,294 +0.01(+0.42%)
Apr 24, 2003 1.542 1.585 1.541 1.575 1,161,871 +0.05(+3.57%)
Apr 23, 2003 1.557 1.557 1.517 1.521 887,696 -0.03(-1.75%)
Apr 22, 2003 1.573 1.577 1.542 1.548 665,210 -0.02(-1.44%)
Apr 21, 2003 1.551 1.577 1.551 1.571 215,744 +0.02(+1.00%)
Apr 17, 2003 1.557 1.557 1.548 1.555 76,409 -0.01(-0.43%)
Apr 16, 2003 1.568 1.575 1.545 1.562 692,178 -0.02(-1.40%)
Apr 15, 2003 1.558 1.589 1.551 1.584 206,754 +0.03(+1.92%)
Apr 14, 2003 1.547 1.562 1.545 1.554 197,765 +0.01(+0.75%)
Apr 11, 2003 1.515 1.545 1.515 1.543 251,701 +0.00(+0.14%)
Apr 10, 2003 1.535 1.546 1.535 1.540 177,539 +0.01(+0.38%)
Apr 09, 2003 1.526 1.554 1.526 1.535 271,927 +0.03(+1.98%)
Apr 08, 2003 1.502 1.505 1.492 1.505 202,260 -0.04(-2.82%)
Apr 07, 2003 1.555 1.557 1.543 1.548 321,368 +0.01(+0.67%)
Apr 04, 2003 1.517 1.545 1.517 1.538 110,119 +0.04(+2.73%)
Apr 03, 2003 1.482 1.504 1.477 1.497 298,895 -0.00(-0.09%)
Apr 02, 2003 1.462 1.500 1.462 1.499 382,046 +0.03(+2.37%)
Apr 01, 2003 1.441 1.466 1.440 1.464 752,856 -0.00(-0.21%)
Mar 31, 2003 1.455 1.486 1.442 1.467 822,524 -0.02(-1.26%)
Mar 28, 2003 1.478 1.488 1.474 1.486 103,377 +0.02(+1.27%)
Mar 27, 2003 1.491 1.535 1.461 1.467 501,155 -0.02(-1.05%)
Mar 26, 2003 1.493 1.503 1.468 1.483 260,690 -0.02(-1.16%)
Mar 25, 2003 1.466 1.508 1.464 1.500 411,262 +0.05(+3.47%)
Mar 24, 2003 1.480 1.480 1.447 1.450 215,744 -0.03(-2.31%)
Mar 21, 2003 1.464 1.500 1.464 1.484 206,754 +0.02(+1.37%)
Mar 20, 2003 1.443 1.482 1.443 1.464 217,991 +0.02(+1.23%)
Mar 19, 2003 1.424 1.464 1.424 1.446 1,071,978 +0.02(+1.66%)
Mar 18, 2003 1.388 1.428 1.388 1.423 462,950 +0.04(+2.80%)
Mar 17, 2003 1.382 1.392 1.368 1.384 543,854 +0.00(+0.29%)
Mar 14, 2003 1.406 1.407 1.377 1.380 280,916 -0.03(-2.39%)
Mar 13, 2003 1.406 1.419 1.404 1.414 388,788 +0.07(+4.99%)
Mar 12, 2003 1.351 1.351 1.335 1.346 368,562 -0.05(-3.26%)
Mar 11, 2003 1.377 1.402 1.368 1.392 402,272 +0.02(+1.13%)
Mar 10, 2003 1.374 1.387 1.370 1.376 280,916 +0.00(+0.16%)
Mar 07, 2003 1.354 1.375 1.353 1.374 561,833 +0.03(+2.08%)
Mar 06, 2003 1.357 1.369 1.342 1.346 2,123,730 +0.02(+1.17%)
Mar 05, 2003 1.319 1.354 1.319 1.330 1,689,995 +0.02(+1.67%)
Mar 04, 2003 1.291 1.310 1.286 1.309 400,025 +0.01(+1.13%)
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.