Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.34 38.69 38.29 38.38 1,536,463 +0.04(+0.10%)
May 27, 2021 38.46 38.73 38.29 38.34 2,018,510 -0.74(-1.89%)
May 26, 2021 39.14 39.20 39.00 39.08 1,665,304 -0.02(-0.05%)
May 25, 2021 39.44 39.48 39.09 39.10 2,317,139 -0.64(-1.62%)
May 24, 2021 39.70 40.00 39.69 39.74 1,038,638 +0.19(+0.49%)
May 21, 2021 39.65 39.70 39.46 39.55 1,696,565 +0.23(+0.58%)
May 20, 2021 38.96 39.50 38.93 39.32 1,454,228 +0.38(+0.97%)
May 19, 2021 38.76 39.05 38.59 38.94 2,461,953 +0.20(+0.51%)
May 18, 2021 38.92 39.05 38.73 38.74 2,029,273 -0.46(-1.17%)
May 17, 2021 38.84 39.27 38.84 39.20 1,934,417 +0.72(+1.87%)
May 14, 2021 38.43 38.66 38.43 38.48 1,632,564 +0.10(+0.27%)
May 13, 2021 37.87 38.42 37.71 38.38 2,652,438 +0.41(+1.09%)
May 12, 2021 37.54 38.03 37.51 37.96 3,655,721 +0.69(+1.85%)
May 11, 2021 36.78 37.37 36.70 37.27 2,294,592 +0.17(+0.45%)
May 10, 2021 37.20 37.29 36.99 37.11 1,976,966 +0.30(+0.82%)
May 07, 2021 36.50 36.86 36.50 36.80 1,533,938 +0.71(+1.97%)
May 06, 2021 35.92 36.10 35.77 36.09 1,600,222 +0.06(+0.18%)
May 05, 2021 36.00 36.22 35.83 36.03 3,061,019 -0.03(-0.08%)
May 04, 2021 36.07 36.23 35.84 36.06 2,348,996 -0.59(-1.61%)
May 03, 2021 36.52 36.71 36.44 36.65 3,002,952 +0.68(+1.88%)
Apr 30, 2021 36.00 36.30 35.94 35.97 1,656,277 -0.14(-0.39%)
Apr 29, 2021 36.04 36.15 35.86 36.11 1,241,283 +0.06(+0.16%)
Apr 28, 2021 35.81 36.10 35.76 36.06 1,148,665 +0.21(+0.60%)
Apr 27, 2021 35.83 35.89 35.63 35.84 2,047,398 -0.20(-0.57%)
Apr 26, 2021 35.88 36.09 35.67 36.05 1,290,885 +0.02(+0.05%)
Apr 23, 2021 36.02 36.07 35.83 36.03 1,096,099 -0.04(-0.12%)
Apr 22, 2021 36.09 36.25 35.93 36.07 1,347,359 -0.04(-0.11%)
Apr 21, 2021 35.79 36.18 35.69 36.11 1,482,509 +0.46(+1.30%)
Apr 20, 2021 35.47 35.70 35.39 35.65 1,411,406 +0.28(+0.80%)
Apr 19, 2021 35.39 35.42 35.21 35.37 1,532,657 +0.26(+0.73%)
Apr 16, 2021 35.12 35.22 34.98 35.11 2,714,757 +0.32(+0.92%)
Apr 15, 2021 34.63 34.97 34.63 34.79 1,998,345 +0.47(+1.36%)
Apr 14, 2021 34.65 34.66 34.17 34.32 1,966,283 -0.11(-0.31%)
Apr 13, 2021 34.30 34.49 34.20 34.43 1,672,422 +0.64(+1.89%)
Apr 12, 2021 33.80 33.92 33.71 33.79 1,179,696 -0.32(-0.94%)
Apr 09, 2021 34.07 34.15 33.90 34.11 1,851,774 +0.42(+1.26%)
Apr 08, 2021 33.56 33.76 33.54 33.69 1,830,403 +0.66(+2.00%)
Apr 07, 2021 33.29 33.32 32.85 33.03 1,660,304 -0.07(-0.21%)
Apr 06, 2021 33.22 33.33 33.06 33.09 1,259,578 -0.15(-0.44%)
Apr 05, 2021 32.88 33.24 32.86 33.24 1,172,215 +0.33(+0.99%)
Apr 01, 2021 33.14 33.33 32.80 32.91 995,164 +0.12(+0.36%)
Mar 31, 2021 33.37 33.38 32.75 32.80 2,116,785 -0.24(-0.74%)
Mar 30, 2021 33.10 33.13 32.85 33.04 1,565,388 -0.25(-0.75%)
Mar 29, 2021 33.05 33.46 33.02 33.29 1,646,658 +0.32(+0.96%)
Mar 26, 2021 32.60 32.97 32.39 32.97 1,702,941 +0.39(+1.20%)
Mar 25, 2021 32.60 32.69 32.27 32.58 1,475,218 +0.19(+0.58%)
Mar 24, 2021 32.99 33.01 32.31 32.39 3,029,623 -0.45(-1.37%)
Mar 23, 2021 33.51 33.68 32.73 32.84 2,656,365 -1.48(-4.31%)
Mar 22, 2021 34.22 34.56 34.22 34.32 1,618,900 +0.34(+0.99%)
Mar 19, 2021 34.22 34.32 33.95 33.98 1,645,445 -0.27(-0.79%)
Mar 18, 2021 34.17 34.51 34.11 34.25 1,506,176 -0.42(-1.21%)
Mar 17, 2021 34.54 34.76 34.34 34.67 1,090,395 -0.42(-1.20%)
Mar 16, 2021 34.82 35.15 34.82 35.09 1,084,929 +0.27(+0.78%)
Mar 15, 2021 34.48 34.82 34.42 34.82 1,266,585 +0.52(+1.52%)
Mar 12, 2021 34.29 34.32 34.07 34.30 1,469,473 -0.42(-1.20%)
Mar 11, 2021 34.73 34.86 34.54 34.72 1,330,552 +0.07(+0.20%)
Mar 10, 2021 34.92 34.94 34.57 34.65 1,704,091 +0.49(+1.43%)
Mar 09, 2021 34.08 34.43 34.07 34.16 3,045,906 +0.91(+2.75%)
Mar 08, 2021 33.35 33.71 33.22 33.25 2,207,921 -0.38(-1.12%)
Mar 05, 2021 33.45 33.71 32.81 33.62 2,738,544 +0.19(+0.56%)
Mar 04, 2021 33.81 34.14 33.12 33.44 3,603,260 -1.08(-3.13%)
Mar 03, 2021 34.63 34.69 34.28 34.52 1,556,757 -0.59(-1.68%)
Mar 02, 2021 35.18 35.26 34.97 35.11 1,019,944 -0.07(-0.21%)
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.