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 (%)
May 29, 2009 3.885 3.919 3.846 3.915 3,631,077 +0.06(+1.64%)
May 28, 2009 3.870 3.894 3.821 3.852 4,586,826 -0.05(-1.39%)
May 27, 2009 3.988 3.988 3.902 3.906 2,372,368 -0.10(-2.46%)
May 26, 2009 3.976 4.015 3.959 4.005 3,206,466 +0.14(+3.64%)
May 22, 2009 3.913 3.925 3.852 3.864 3,527,887 -0.03(-0.87%)
May 21, 2009 3.899 3.958 3.872 3.898 3,812,224 -0.00(-0.04%)
May 20, 2009 3.896 3.951 3.892 3.900 3,396,086 -0.02(-0.42%)
May 19, 2009 3.908 3.936 3.886 3.916 3,286,765 +0.03(+0.89%)
May 18, 2009 3.829 3.892 3.829 3.882 7,696,048 +0.12(+3.18%)
May 15, 2009 3.821 3.841 3.742 3.762 3,765,005 -0.04(-1.11%)
May 14, 2009 3.779 3.831 3.774 3.804 4,288,736 +0.01(+0.14%)
May 13, 2009 3.817 3.867 3.790 3.799 4,923,291 +0.02(+0.62%)
May 12, 2009 3.781 3.803 3.749 3.776 7,756,209 +0.10(+2.78%)
May 11, 2009 3.723 3.728 3.667 3.673 2,181,883 -0.01(-0.16%)
May 08, 2009 3.591 3.704 3.591 3.679 5,791,958 +0.11(+3.12%)
May 07, 2009 3.609 3.609 3.538 3.568 4,324,130 -0.09(-2.39%)
May 06, 2009 3.715 3.717 3.630 3.655 4,800,495 -0.01(-0.23%)
May 05, 2009 3.718 3.723 3.646 3.664 3,534,577 -0.02(-0.57%)
May 04, 2009 3.680 3.685 3.664 3.685 6,561,426 +0.08(+2.36%)
May 01, 2009 3.664 3.664 3.573 3.600 6,473,133 +0.03(+0.78%)
Apr 30, 2009 3.626 3.634 3.545 3.572 8,811,810 -0.01(-0.31%)
Apr 29, 2009 3.606 3.634 3.556 3.583 4,927,613 +0.06(+1.75%)
Apr 28, 2009 3.527 3.550 3.494 3.522 6,090,940 -0.05(-1.37%)
Apr 27, 2009 3.564 3.596 3.538 3.570 6,329,668 -0.09(-2.58%)
Apr 24, 2009 3.632 3.692 3.614 3.665 13,734,489 +0.01(+0.14%)
Apr 23, 2009 3.525 3.885 3.474 3.660 25,355,782 +0.20(+5.85%)
Apr 22, 2009 3.455 3.509 3.443 3.458 12,245,313 +0.03(+0.81%)
Apr 21, 2009 3.409 3.439 3.392 3.430 9,557,762 +0.09(+2.72%)
Apr 20, 2009 3.394 3.394 3.318 3.339 8,847,963 +0.02(+0.50%)
Apr 17, 2009 3.323 3.357 3.313 3.322 4,340,503 +0.01(+0.16%)
Apr 16, 2009 3.307 3.339 3.258 3.317 5,699,768 +0.16(+5.12%)
Apr 15, 2009 3.140 3.165 3.109 3.155 10,871,018 -0.03(-1.01%)
Apr 14, 2009 3.177 3.201 3.169 3.188 8,476,317 -0.09(-2.89%)
Apr 13, 2009 3.346 3.346 3.270 3.282 5,376,858 -0.01(-0.16%)
Apr 09, 2009 3.316 3.400 3.276 3.288 6,187,971 -0.02(-0.55%)
Apr 08, 2009 3.276 3.317 3.271 3.306 4,906,944 -0.04(-1.06%)
Apr 07, 2009 3.407 3.413 3.336 3.341 5,161,460 -0.04(-1.11%)
Apr 06, 2009 3.367 3.392 3.346 3.379 9,347,857 +0.06(+1.70%)
Apr 03, 2009 3.246 3.382 3.218 3.322 23,861,432 -0.28(-7.78%)
Apr 02, 2009 3.761 3.907 3.483 3.603 53,467,828 -0.16(-4.29%)
Apr 01, 2009 3.718 3.797 3.672 3.764 16,022,542 +0.16(+4.36%)
Mar 31, 2009 3.633 3.652 3.579 3.607 13,811,210 -0.17(-4.61%)
Mar 30, 2009 3.645 3.782 3.645 3.782 7,242,082 -0.02(-0.44%)
Mar 26, 2009 3.834 3.834 3.755 3.798 6,767,101 +0.14(+3.91%)
Mar 25, 2009 3.634 3.688 3.587 3.655 6,767,047 +0.16(+4.56%)
Mar 24, 2009 3.516 3.556 3.494 3.496 4,327,162 -0.01(-0.17%)
Mar 23, 2009 3.434 3.502 3.420 3.502 3,585,999 +0.10(+2.87%)
Mar 20, 2009 3.443 3.479 3.394 3.404 2,761,092 -0.09(-2.69%)
Mar 19, 2009 3.502 3.506 3.461 3.498 5,733,420 -0.11(-2.96%)
Mar 18, 2009 3.572 3.626 3.519 3.605 6,997,808 +0.02(+0.67%)
Mar 17, 2009 3.528 3.588 3.502 3.581 4,944,931 +0.11(+3.12%)
Mar 16, 2009 3.545 3.552 3.463 3.473 5,179,882 -0.07(-2.10%)
Mar 13, 2009 3.487 3.573 3.485 3.547 0 +0.06(+1.64%)
Mar 12, 2009 3.406 3.498 3.382 3.490 4,776,659 +0.13(+3.85%)
Mar 11, 2009 3.446 3.458 3.317 3.361 8,405,409 +0.08(+2.36%)
Mar 10, 2009 3.299 3.336 3.246 3.283 3,197,900 +0.04(+1.23%)
Mar 09, 2009 3.294 3.331 3.229 3.243 9,595,032 -0.08(-2.33%)
Mar 06, 2009 3.364 3.373 3.265 3.321 0 -0.08(-2.29%)
Mar 05, 2009 3.437 3.477 3.395 3.399 3,615,328 -0.16(-4.39%)
Mar 04, 2009 3.461 3.592 3.459 3.555 5,861,203 +0.08(+2.45%)
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.