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 (%)
Jun 30, 2014 18.84 18.97 18.82 18.95 1,701,086 +0.11(+0.61%)
Jun 27, 2014 18.77 18.88 18.75 18.84 1,505,408 +0.00(+0.00%)
Jun 26, 2014 18.78 18.88 18.66 18.84 1,728,831 +0.06(+0.31%)
Jun 25, 2014 18.70 18.78 18.67 18.78 2,357,327 +0.04(+0.22%)
Jun 24, 2014 18.85 18.87 18.70 18.74 1,368,383 -0.17(-0.89%)
Jun 23, 2014 18.92 18.96 18.79 18.91 2,632,677 -0.18(-0.95%)
Jun 20, 2014 19.05 19.10 18.94 19.09 2,330,023 +0.12(+0.65%)
Jun 19, 2014 18.92 19.02 18.91 18.96 1,118,691 -0.12(-0.62%)
Jun 18, 2014 19.00 19.09 18.90 19.08 1,205,113 +0.02(+0.11%)
Jun 17, 2014 19.02 19.08 18.96 19.06 2,448,397 +0.30(+1.62%)
Jun 16, 2014 18.69 18.78 18.63 18.76 1,797,767 +0.39(+2.15%)
Jun 13, 2014 18.43 18.48 18.31 18.36 3,274,869 -0.30(-1.60%)
Jun 12, 2014 18.59 18.70 18.54 18.66 2,576,653 +0.44(+2.41%)
Jun 11, 2014 18.19 18.24 18.13 18.22 4,331,894 -0.05(-0.25%)
Jun 10, 2014 18.03 18.31 18.02 18.27 2,430,280 +0.41(+2.27%)
Jun 06, 2014 17.83 17.88 17.72 17.86 2,848,581 +0.02(+0.09%)
Jun 05, 2014 17.65 17.85 17.56 17.85 2,385,177 +0.18(+1.00%)
Jun 04, 2014 17.60 17.68 17.58 17.67 1,583,808 +0.12(+0.68%)
Jun 03, 2014 17.57 17.59 17.46 17.55 1,447,070 +0.18(+1.04%)
Jun 02, 2014 17.35 17.40 17.31 17.37 1,313,952 +0.02(+0.14%)
May 30, 2014 17.32 17.40 17.26 17.35 2,070,935 -0.06(-0.33%)
May 29, 2014 17.44 17.47 17.33 17.40 1,582,092 +0.02(+0.14%)
May 28, 2014 17.38 17.47 17.27 17.38 2,191,260 -0.29(-1.65%)
May 27, 2014 17.69 17.70 17.61 17.67 1,716,003 +0.06(+0.35%)
May 23, 2014 17.51 17.61 17.61 17.61 2,070,604 -0.02(-0.13%)
May 22, 2014 17.55 17.66 17.53 17.63 961,455 +0.09(+0.51%)
May 21, 2014 17.38 17.63 17.41 17.54 2,442,684 +0.16(+0.92%)
May 20, 2014 17.39 17.51 17.32 17.38 1,900,329 -0.00(-0.02%)
May 19, 2014 17.42 17.44 17.37 17.39 1,637,386 -0.01(-0.07%)
May 16, 2014 17.56 17.62 17.30 17.40 2,679,842 -0.02(-0.12%)
May 15, 2014 17.35 17.46 17.32 17.42 3,089,156 -0.09(-0.52%)
May 14, 2014 17.63 17.71 17.50 17.51 7,230,972 -0.34(-1.91%)
May 13, 2014 17.88 17.92 17.80 17.85 3,076,267 -0.16(-0.89%)
May 12, 2014 17.90 18.04 17.90 18.01 3,370,817 +0.22(+1.22%)
May 09, 2014 17.72 17.84 17.65 17.79 2,252,766 +0.15(+0.86%)
May 08, 2014 17.71 17.77 17.60 17.64 2,282,040 -0.21(-1.17%)
May 07, 2014 18.00 18.02 17.77 17.85 1,712,278 -0.23(-1.25%)
May 06, 2014 18.19 18.21 18.04 18.08 1,554,703 -0.05(-0.29%)
May 05, 2014 17.93 18.13 17.91 18.13 1,033,357 -0.04(-0.23%)
May 02, 2014 18.19 18.22 18.06 18.17 2,133,943 +0.08(+0.45%)
May 01, 2014 18.34 18.34 17.88 18.09 3,542,566 -0.53(-2.86%)
Apr 30, 2014 18.55 18.68 18.44 18.62 2,854,009 +0.07(+0.38%)
Apr 29, 2014 18.50 18.60 18.46 18.55 1,351,323 +0.06(+0.31%)
Apr 28, 2014 18.54 18.56 18.27 18.49 1,656,741 +0.19(+1.05%)
Apr 25, 2014 18.40 18.42 18.26 18.30 949,421 -0.14(-0.76%)
Apr 24, 2014 18.48 18.49 18.29 18.44 1,433,033 -0.00(-0.02%)
Apr 23, 2014 18.56 18.58 18.42 18.45 1,090,875 -0.12(-0.64%)
Apr 22, 2014 18.45 18.63 18.43 18.56 1,839,610 +0.29(+1.59%)
Apr 21, 2014 18.11 18.31 18.07 18.27 2,598,524 +0.16(+0.88%)
Apr 17, 2014 18.04 18.11 18.11 18.11 1,205,801 +0.07(+0.39%)
Apr 16, 2014 17.90 18.06 17.83 18.04 2,107,448 +0.46(+2.59%)
Apr 15, 2014 17.57 17.67 17.33 17.59 2,454,445 -0.08(-0.44%)
Apr 14, 2014 17.54 17.75 17.52 17.67 1,278,319 +0.16(+0.91%)
Apr 11, 2014 17.51 17.73 17.48 17.51 2,501,034 -0.32(-1.80%)
Apr 10, 2014 18.18 18.26 17.82 17.83 2,289,598 -0.46(-2.51%)
Apr 09, 2014 18.08 18.30 18.04 18.29 2,132,140 +0.40(+2.23%)
Apr 08, 2014 17.90 17.98 17.72 17.89 2,910,938 -0.08(-0.43%)
Apr 07, 2014 18.11 18.14 17.87 17.97 1,840,632 -0.18(-0.99%)
Apr 04, 2014 18.34 18.39 18.07 18.15 2,337,718 -0.26(-1.43%)
Apr 03, 2014 18.53 18.55 18.29 18.41 3,653,182 -0.27(-1.45%)
Apr 02, 2014 18.63 18.70 18.60 18.68 1,619,702 +0.13(+0.71%)
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.