Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

129.26 +1.21 (+0.94%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.861 1.868 1.857 1.864 792,744 +0.01(+0.32%)
Sep 29, 2005 1.842 1.860 1.842 1.858 2,061,668 +0.03(+1.90%)
Sep 28, 2005 1.837 1.842 1.806 1.823 3,636,517 -0.01(-0.61%)
Sep 27, 2005 1.828 1.839 1.828 1.834 1,902,055 +0.00(+0.27%)
Sep 26, 2005 1.843 1.843 1.817 1.830 1,558,887 -0.02(-1.32%)
Sep 23, 2005 1.854 1.878 1.851 1.854 925,755 -0.03(-1.46%)
Sep 22, 2005 1.887 1.893 1.880 1.881 1,444,498 -0.03(-1.48%)
Sep 21, 2005 1.911 1.917 1.902 1.910 901,813 +0.02(+1.24%)
Sep 20, 2005 1.888 1.901 1.885 1.886 1,580,169 -0.05(-2.54%)
Sep 19, 2005 1.941 1.943 1.926 1.936 641,112 -0.01(-0.50%)
Sep 16, 2005 1.945 1.949 1.933 1.945 1,098,669 +0.01(+0.29%)
Sep 15, 2005 1.936 1.944 1.932 1.940 782,103 -0.01(-0.41%)
Sep 14, 2005 1.951 1.957 1.945 1.948 840,628 -0.03(-1.39%)
Sep 13, 2005 1.959 1.978 1.953 1.975 1,526,964 +0.02(+0.86%)
Sep 12, 2005 1.958 1.964 1.955 1.958 1,279,564 -0.02(-1.08%)
Sep 09, 2005 1.966 1.982 1.962 1.980 795,405 -0.02(-1.09%)
Sep 08, 2005 1.992 2.007 1.988 2.001 1,231,680 +0.02(+1.06%)
Sep 07, 2005 2.002 2.002 1.976 1.980 811,366 -0.03(-1.66%)
Sep 06, 2005 2.014 2.024 2.009 2.014 643,772 +0.01(+0.68%)
Sep 02, 2005 1.993 2.001 1.983 2.000 782,103 +0.00(+0.24%)
Sep 01, 2005 1.977 1.996 1.977 1.995 2,875,695 +0.05(+2.43%)
Aug 31, 2005 1.928 1.948 1.922 1.948 848,609 +0.00(+0.17%)
Aug 30, 2005 1.932 1.946 1.931 1.945 598,548 -0.00(-0.04%)
Aug 29, 2005 1.948 1.949 1.933 1.945 1,370,011 +0.01(+0.29%)
Aug 26, 2005 1.953 1.962 1.940 1.940 1,109,310 -0.04(-2.20%)
Aug 25, 2005 1.967 1.984 1.966 1.983 1,511,003 +0.01(+0.50%)
Aug 24, 2005 1.974 1.981 1.969 1.974 1,197,097 -0.02(-1.00%)
Aug 23, 2005 1.990 2.000 1.980 1.993 2,053,687 -0.03(-1.54%)
Aug 22, 2005 2.023 2.036 2.018 2.025 1,000,241 -0.02(-0.92%)
Aug 19, 2005 2.032 2.047 2.032 2.043 540,024 +0.01(+0.65%)
Aug 18, 2005 2.027 2.032 2.017 2.030 1,024,183 -0.01(-0.26%)
Aug 17, 2005 2.025 2.042 2.024 2.036 486,819 +0.02(+0.88%)
Aug 16, 2005 2.030 2.030 2.013 2.018 915,114 +0.00(+0.13%)
Aug 15, 2005 2.015 2.041 2.010 2.015 2,378,234 -0.02(-1.00%)
Aug 12, 2005 2.019 2.040 2.019 2.036 2,785,247 +0.01(+0.43%)
Aug 11, 2005 2.044 2.044 2.013 2.027 2,234,582 -0.02(-0.77%)
Aug 10, 2005 2.058 2.058 2.037 2.043 1,425,876 -0.05(-2.21%)
Aug 09, 2005 2.062 2.093 2.062 2.089 1,404,594 +0.04(+1.78%)
Aug 08, 2005 2.058 2.064 2.050 2.052 704,957 -0.00(-0.22%)
Aug 05, 2005 2.054 2.073 2.051 2.057 912,454 +0.02(+0.90%)
Aug 04, 2005 2.034 2.043 2.032 2.039 885,852 -0.02(-0.86%)
Aug 03, 2005 2.024 2.064 2.024 2.056 2,875,695 +0.08(+4.17%)
Aug 02, 2005 1.965 1.982 1.957 1.974 2,330,350 +0.03(+1.39%)
Aug 01, 2005 1.955 1.960 1.946 1.947 665,054 -0.00(-0.15%)
Jul 29, 2005 1.942 1.953 1.935 1.950 739,540 +0.03(+1.59%)
Jul 28, 2005 1.911 1.928 1.904 1.919 452,236 +0.01(+0.45%)
Jul 27, 2005 1.898 1.913 1.895 1.911 582,587 +0.01(+0.45%)
Jul 26, 2005 1.901 1.908 1.897 1.902 822,007 +0.00(+0.08%)
Jul 25, 2005 1.906 1.913 1.898 1.901 641,112 -0.01(-0.73%)
Jul 22, 2005 1.924 1.924 1.911 1.915 465,538 -0.01(-0.62%)
Jul 21, 2005 1.933 1.936 1.916 1.927 952,357 -0.01(-0.76%)
Jul 20, 2005 1.925 1.942 1.913 1.941 476,178 +0.00(+0.19%)
Jul 19, 2005 1.923 1.942 1.923 1.937 481,499 +0.01(+0.76%)
Jul 18, 2005 1.924 1.926 1.917 1.923 798,065 +0.00(+0.20%)
Jul 15, 2005 1.918 1.928 1.913 1.919 742,200 -0.00(-0.08%)
Jul 14, 2005 1.930 1.937 1.914 1.921 484,159 -0.00(-0.18%)
Jul 13, 2005 1.922 1.924 1.908 1.924 407,013 -0.00(-0.10%)
Jul 12, 2005 1.924 1.934 1.919 1.926 643,772 +0.02(+0.85%)
Jul 11, 2005 1.899 1.921 1.899 1.910 712,938 -0.01(-0.74%)
Jul 08, 2005 1.893 1.924 1.893 1.924 497,460 +0.03(+1.67%)
Jul 07, 2005 1.887 1.893 1.880 1.892 744,860 -0.01(-0.44%)
Jul 06, 2005 1.913 1.913 1.900 1.901 486,819 -0.01(-0.67%)
Jul 05, 2005 1.902 1.913 1.899 1.913 420,314 -0.00(-0.18%)
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.