Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

128.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.73 46.91 46.35 46.37 2,317,768 -0.04(-0.09%)
Sep 29, 2021 46.56 46.83 46.14 46.42 1,724,293 +0.35(+0.75%)
Sep 28, 2021 46.67 46.67 45.80 46.07 3,166,127 -1.79(-3.73%)
Sep 27, 2021 48.22 48.25 47.74 47.85 1,490,050 -0.78(-1.61%)
Sep 24, 2021 48.61 49.07 48.49 48.64 2,053,319 -0.68(-1.37%)
Sep 23, 2021 49.37 49.52 49.20 49.31 1,084,974 +0.59(+1.22%)
Sep 22, 2021 48.75 49.12 48.54 48.72 1,217,327 -0.43(-0.88%)
Sep 21, 2021 48.72 49.47 48.72 49.15 2,030,756 +1.02(+2.12%)
Sep 20, 2021 47.64 48.55 47.61 48.13 2,287,648 -0.85(-1.73%)
Sep 17, 2021 49.07 49.41 48.75 48.98 3,178,738 -0.47(-0.95%)
Sep 16, 2021 49.25 49.55 49.10 49.45 1,990,527 +0.54(+1.10%)
Sep 15, 2021 48.95 48.97 48.59 48.91 1,319,005 +0.60(+1.24%)
Sep 14, 2021 48.31 48.83 48.24 48.31 2,001,546 +0.17(+0.36%)
Sep 13, 2021 48.73 48.80 47.94 48.14 2,033,410 +0.06(+0.12%)
Sep 10, 2021 48.20 48.44 47.94 48.08 1,805,918 +0.13(+0.26%)
Sep 09, 2021 48.56 48.69 47.88 47.96 2,444,378 -0.68(-1.40%)
Sep 08, 2021 48.60 48.91 48.47 48.64 1,598,748 -0.32(-0.66%)
Sep 07, 2021 49.06 49.12 48.83 48.96 1,413,398 +0.23(+0.48%)
Sep 03, 2021 48.47 48.88 48.24 48.73 2,048,143 -0.38(-0.78%)
Sep 02, 2021 48.97 49.14 48.73 49.11 1,330,160 +0.42(+0.86%)
Sep 01, 2021 48.27 48.72 48.22 48.69 2,585,317 +0.41(+0.84%)
Aug 31, 2021 49.12 49.13 47.84 48.28 4,954,959 -1.16(-2.35%)
Aug 30, 2021 48.98 49.70 48.95 49.45 2,696,941 +0.24(+0.49%)
Aug 27, 2021 49.58 49.88 49.13 49.21 2,857,549 -0.82(-1.63%)
Aug 26, 2021 50.15 50.42 50.02 50.02 1,460,012 -0.03(-0.06%)
Aug 25, 2021 49.84 50.07 49.62 50.05 1,686,433 +0.00(+0.01%)
Aug 24, 2021 50.39 50.79 50.00 50.05 2,926,672 -1.12(-2.19%)
Aug 23, 2021 51.49 51.49 51.08 51.17 2,892,539 -0.33(-0.64%)
Aug 20, 2021 51.21 51.80 51.14 51.50 1,929,965 +0.49(+0.96%)
Aug 19, 2021 50.56 51.28 50.52 51.01 2,087,958 +0.77(+1.54%)
Aug 18, 2021 50.70 51.07 50.24 50.24 2,097,074 -0.44(-0.88%)
Aug 17, 2021 50.31 50.69 50.23 50.68 2,003,184 +0.81(+1.62%)
Aug 16, 2021 49.55 49.88 49.40 49.87 1,553,935 +0.51(+1.03%)
Aug 13, 2021 49.00 49.50 48.97 49.37 1,589,789 +0.48(+0.97%)
Aug 12, 2021 48.44 49.05 48.28 48.89 1,459,523 +0.50(+1.03%)
Aug 11, 2021 48.15 48.57 48.05 48.39 2,080,885 +0.30(+0.62%)
Aug 10, 2021 48.08 48.42 47.88 48.09 2,923,056 -0.26(-0.54%)
Aug 09, 2021 48.07 48.50 47.83 48.35 2,155,221 +0.56(+1.18%)
Aug 06, 2021 47.31 48.07 47.25 47.79 3,636,707 -1.74(-3.51%)
Aug 05, 2021 48.67 49.58 48.56 49.53 4,347,723 +2.35(+4.98%)
Aug 04, 2021 44.96 47.33 44.94 47.18 6,564,735 +2.45(+5.47%)
Aug 03, 2021 44.59 44.84 44.50 44.74 3,022,697 +0.06(+0.13%)
Aug 02, 2021 44.29 44.68 44.04 44.68 1,586,165 +0.19(+0.43%)
Jul 30, 2021 44.52 44.62 44.34 44.49 1,507,793 +0.59(+1.35%)
Jul 29, 2021 44.17 44.28 43.76 43.89 1,800,244 -0.06(-0.13%)
Jul 28, 2021 43.47 44.15 43.38 43.95 2,495,846 +0.88(+2.05%)
Jul 27, 2021 42.96 43.07 42.69 43.07 1,455,491 +0.18(+0.43%)
Jul 26, 2021 42.89 43.12 42.72 42.89 2,242,849 -0.71(-1.63%)
Jul 23, 2021 43.05 43.65 42.90 43.60 3,442,243 +1.22(+2.87%)
Jul 22, 2021 42.51 42.76 42.38 42.38 3,011,161 -0.28(-0.66%)
Jul 21, 2021 42.42 42.73 42.20 42.66 1,368,585 +0.62(+1.49%)
Jul 20, 2021 41.91 42.28 41.89 42.04 2,722,730 -0.39(-0.93%)
Jul 19, 2021 42.25 42.55 42.21 42.43 2,141,397 -0.16(-0.37%)
Jul 16, 2021 42.17 42.65 42.07 42.59 1,846,014 +0.50(+1.20%)
Jul 15, 2021 42.16 42.19 41.89 42.09 1,580,001 +0.32(+0.77%)
Jul 14, 2021 41.57 41.81 41.39 41.77 1,214,100 +0.13(+0.32%)
Jul 13, 2021 41.49 41.77 41.47 41.63 848,232 +0.03(+0.07%)
Jul 12, 2021 41.70 41.87 41.53 41.60 1,150,897 +0.03(+0.07%)
Jul 09, 2021 41.21 41.90 41.18 41.57 2,180,531 -0.27(-0.64%)
Jul 08, 2021 41.69 41.85 41.37 41.84 2,048,596 +0.40(+0.97%)
Jul 07, 2021 41.22 41.46 41.04 41.44 1,443,022 +0.58(+1.42%)
Jul 06, 2021 40.95 40.97 40.62 40.86 1,606,236 +0.12(+0.28%)
Jul 02, 2021 40.31 40.74 40.29 40.74 968,901 +0.19(+0.46%)
Jul 01, 2021 40.45 40.64 40.33 40.56 1,384,692 +0.31(+0.78%)
Jun 30, 2021 40.29 40.64 40.15 40.24 1,568,053 -0.01(-0.04%)
Jun 29, 2021 40.29 40.38 40.08 40.26 1,377,105 +0.26(+0.65%)
Jun 28, 2021 39.85 40.16 39.79 40.00 1,193,775 +0.22(+0.56%)
Jun 25, 2021 39.57 39.82 39.45 39.78 1,641,681 +0.29(+0.73%)
Jun 24, 2021 39.53 39.82 39.46 39.49 913,129 +0.26(+0.67%)
Jun 23, 2021 39.67 39.67 39.22 39.22 1,220,547 -0.25(-0.62%)
Jun 22, 2021 39.55 39.66 39.41 39.47 1,696,016 -0.24(-0.59%)
Jun 21, 2021 39.50 39.86 39.44 39.71 1,459,869 +0.18(+0.45%)
Jun 18, 2021 39.50 39.63 39.37 39.53 1,873,193 -0.24(-0.59%)
Jun 17, 2021 39.47 39.83 39.45 39.76 2,073,285 -0.41(-1.03%)
Jun 16, 2021 40.55 40.74 40.07 40.18 2,381,296 -0.45(-1.11%)
Jun 15, 2021 40.64 40.70 40.38 40.63 1,303,415 +0.07(+0.17%)
Jun 14, 2021 40.37 40.57 40.36 40.56 1,767,960 -0.01(-0.02%)
Jun 11, 2021 40.48 40.59 40.29 40.57 1,706,341 -0.15(-0.37%)
Jun 10, 2021 40.23 40.81 40.18 40.72 2,401,812 +0.61(+1.52%)
Jun 09, 2021 39.93 40.15 39.92 40.11 2,943,768 +0.58(+1.47%)
Jun 08, 2021 39.59 39.61 39.27 39.53 2,338,432 +0.52(+1.33%)
Jun 07, 2021 39.12 39.35 38.77 39.01 5,031,883 +0.12(+0.31%)
Jun 04, 2021 38.50 39.04 38.36 38.89 1,894,685 +0.61(+1.59%)
Jun 03, 2021 37.86 38.28 37.81 38.28 918,883 +0.40(+1.05%)
Jun 02, 2021 37.88 38.04 37.83 37.88 851,654 -0.16(-0.43%)
Jun 01, 2021 38.53 38.53 37.95 38.04 1,792,017 +0.14(+0.37%)
May 28, 2021 37.86 38.21 37.81 37.90 1,555,811 +0.04(+0.10%)
May 27, 2021 37.99 38.25 37.82 37.87 2,043,929 -0.73(-1.89%)
May 26, 2021 38.65 38.71 38.51 38.60 1,686,275 -0.02(-0.05%)
May 25, 2021 38.95 38.99 38.60 38.61 2,346,319 -0.63(-1.62%)
May 24, 2021 39.21 39.50 39.20 39.25 1,051,717 +0.19(+0.49%)
May 21, 2021 39.15 39.21 38.97 39.06 1,717,929 +0.23(+0.58%)
May 20, 2021 38.48 39.01 38.44 38.83 1,472,541 +0.37(+0.97%)
May 19, 2021 38.27 38.57 38.11 38.46 2,492,956 +0.20(+0.51%)
May 18, 2021 38.44 38.57 38.25 38.26 2,054,828 -0.45(-1.17%)
May 17, 2021 38.36 38.78 38.36 38.71 1,958,777 +0.71(+1.87%)
May 14, 2021 37.95 38.18 37.95 38.00 1,653,123 +0.10(+0.27%)
May 13, 2021 37.40 37.94 37.24 37.90 2,685,840 +0.41(+1.09%)
May 12, 2021 37.08 37.56 37.04 37.49 3,701,757 +0.68(+1.85%)
May 11, 2021 36.32 36.91 36.24 36.81 2,323,488 +0.16(+0.45%)
May 10, 2021 36.74 36.83 36.53 36.65 2,001,862 +0.30(+0.82%)
May 07, 2021 36.05 36.40 36.05 36.35 1,553,255 +0.70(+1.97%)
May 06, 2021 35.47 35.66 35.32 35.65 1,620,374 +0.06(+0.18%)
May 05, 2021 35.55 35.77 35.38 35.58 3,099,566 -0.03(-0.08%)
May 04, 2021 35.62 35.78 35.39 35.61 2,378,577 -0.58(-1.61%)
May 03, 2021 36.07 36.26 35.98 36.19 3,040,768 +0.67(+1.88%)
Apr 30, 2021 35.55 35.85 35.50 35.53 1,677,134 -0.14(-0.39%)
Apr 29, 2021 35.59 35.70 35.42 35.67 1,256,914 +0.06(+0.16%)
Apr 28, 2021 35.36 35.65 35.32 35.61 1,163,130 +0.21(+0.60%)
Apr 27, 2021 35.39 35.44 35.19 35.40 2,073,181 -0.20(-0.57%)
Apr 26, 2021 35.43 35.64 35.23 35.60 1,307,141 +0.02(+0.05%)
Apr 23, 2021 35.57 35.62 35.38 35.58 1,109,902 -0.04(-0.12%)
Apr 22, 2021 35.64 35.79 35.48 35.62 1,364,326 -0.04(-0.11%)
Apr 21, 2021 35.34 35.73 35.24 35.66 1,501,178 +0.46(+1.30%)
Apr 20, 2021 35.03 35.26 34.95 35.20 1,429,180 +0.28(+0.80%)
Apr 19, 2021 34.95 34.98 34.78 34.93 1,551,958 +0.25(+0.73%)
Apr 16, 2021 34.68 34.79 34.55 34.67 2,748,944 +0.32(+0.92%)
Apr 15, 2021 34.20 34.54 34.20 34.35 2,023,510 +0.46(+1.36%)
Apr 14, 2021 34.21 34.23 33.74 33.89 1,991,044 -0.11(-0.31%)
Apr 13, 2021 33.88 34.06 33.77 34.00 1,693,483 +0.63(+1.89%)
Apr 12, 2021 33.38 33.50 33.29 33.37 1,194,552 -0.32(-0.94%)
Apr 09, 2021 33.64 33.73 33.48 33.69 1,875,093 +0.42(+1.26%)
Apr 08, 2021 33.14 33.34 33.12 33.27 1,853,453 +0.65(+2.00%)
Apr 07, 2021 32.88 32.91 32.44 32.61 1,681,212 -0.07(-0.21%)
Apr 06, 2021 32.80 32.91 32.65 32.68 1,275,440 -0.14(-0.44%)
Apr 05, 2021 32.48 32.83 32.45 32.83 1,186,977 +0.32(+0.99%)
Apr 01, 2021 32.73 32.91 32.39 32.50 1,007,696 +0.12(+0.36%)
Mar 31, 2021 32.96 32.96 32.34 32.39 2,143,441 -0.24(-0.74%)
Mar 30, 2021 32.69 32.72 32.44 32.63 1,585,101 -0.25(-0.75%)
Mar 29, 2021 32.64 33.04 32.60 32.87 1,667,395 +0.31(+0.96%)
Mar 26, 2021 32.20 32.56 31.99 32.56 1,724,386 +0.60(+1.88%)
Mar 25, 2021 31.98 32.07 31.66 31.96 1,503,846 +0.18(+0.58%)
Mar 24, 2021 32.36 32.38 31.70 31.78 3,088,417 -0.44(-1.37%)
Mar 23, 2021 32.87 33.04 32.11 32.22 2,707,915 -1.45(-4.31%)
Mar 22, 2021 33.57 33.90 33.57 33.67 1,650,317 +0.33(+1.00%)
Mar 19, 2021 33.57 33.67 33.31 33.33 1,677,377 -0.27(-0.79%)
Mar 18, 2021 33.52 33.86 33.46 33.60 1,535,405 -0.41(-1.21%)
Mar 17, 2021 33.88 34.10 33.69 34.01 1,111,555 -0.41(-1.20%)
Mar 16, 2021 34.16 34.49 34.16 34.42 1,105,984 +0.27(+0.78%)
Mar 15, 2021 33.82 34.16 33.76 34.16 1,291,164 +0.51(+1.52%)
Mar 12, 2021 33.64 33.67 33.42 33.65 1,497,989 -0.41(-1.20%)
Mar 11, 2021 34.07 34.20 33.88 34.05 1,356,373 +0.07(+0.20%)
Mar 10, 2021 34.25 34.27 33.91 33.99 1,737,161 +0.48(+1.43%)
Mar 09, 2021 33.43 33.77 33.42 33.51 3,105,015 +0.90(+2.75%)
Mar 08, 2021 32.71 33.07 32.59 32.61 2,250,769 -0.37(-1.12%)
Mar 05, 2021 32.81 33.06 32.18 32.98 2,791,689 +0.18(+0.56%)
Mar 04, 2021 33.17 33.49 32.49 32.80 3,673,186 -1.06(-3.13%)
Mar 03, 2021 33.97 34.03 33.63 33.86 1,586,968 -0.58(-1.68%)
Mar 02, 2021 34.51 34.59 34.30 34.44 1,039,737 -0.07(-0.21%)
Mar 01, 2021 34.37 34.66 34.30 34.51 1,723,536 +0.75(+2.22%)
Feb 26, 2021 34.19 34.23 33.65 33.76 1,842,624 -0.52(-1.51%)
Feb 25, 2021 34.48 34.59 34.21 34.28 2,261,688 +0.07(+0.21%)
Feb 24, 2021 34.12 34.44 33.95 34.21 1,825,399 +0.24(+0.71%)
Feb 23, 2021 33.95 34.05 33.73 33.96 2,238,606 -0.51(-1.47%)
Feb 22, 2021 34.68 34.77 34.44 34.47 1,770,110 -0.63(-1.80%)
Feb 19, 2021 35.21 35.34 35.00 35.10 3,298,405 -0.48(-1.35%)
Feb 18, 2021 35.51 35.66 35.25 35.58 2,458,826 -0.23(-0.64%)
Feb 17, 2021 35.37 35.85 35.33 35.81 2,791,071 +0.24(+0.68%)
Feb 16, 2021 35.57 35.75 35.28 35.57 4,190,623 -0.36(-1.00%)
Feb 12, 2021 35.02 35.95 35.02 35.93 4,053,099 +0.90(+2.56%)
Feb 11, 2021 34.90 35.10 34.63 35.03 5,275,275 +1.30(+3.86%)
Feb 10, 2021 33.91 33.91 33.40 33.73 1,658,999 -0.04(-0.13%)
Feb 09, 2021 33.95 34.01 33.59 33.77 1,698,215 +0.18(+0.54%)
Feb 08, 2021 33.82 33.83 33.38 33.59 2,566,589 -0.24(-0.71%)
Feb 05, 2021 33.75 33.85 33.53 33.83 2,450,642 -0.11(-0.32%)
Feb 04, 2021 34.25 34.27 33.83 33.94 3,041,185 -0.37(-1.08%)
Feb 03, 2021 34.57 34.74 34.25 34.31 2,996,199 +0.68(+2.03%)
Feb 02, 2021 33.67 33.74 33.40 33.63 2,639,376 +0.27(+0.80%)
Feb 01, 2021 33.54 33.58 33.30 33.36 1,885,901 +0.38(+1.16%)
Jan 29, 2021 33.11 33.21 32.69 32.98 2,458,028 -0.47(-1.42%)
Jan 28, 2021 33.53 34.07 33.44 33.45 2,196,889 +0.30(+0.90%)
Jan 27, 2021 33.92 34.03 33.14 33.15 2,450,344 -1.56(-4.50%)
Jan 26, 2021 34.75 34.89 34.61 34.72 1,645,326 +0.04(+0.12%)
Jan 25, 2021 34.44 34.73 34.43 34.68 1,174,254 +0.17(+0.48%)
Jan 22, 2021 34.18 34.69 34.07 34.51 1,682,864 +0.15(+0.43%)
Jan 21, 2021 34.44 34.46 34.11 34.36 2,029,455 +0.26(+0.75%)
Jan 20, 2021 34.28 34.37 33.99 34.11 2,197,387 -0.49(-1.42%)
Jan 19, 2021 34.77 34.77 34.37 34.60 2,112,883 +0.47(+1.37%)
Jan 15, 2021 33.99 34.25 33.83 34.13 2,134,920 +0.47(+1.41%)
Jan 14, 2021 33.53 33.79 33.49 33.66 1,768,466 +0.06(+0.18%)
Jan 13, 2021 33.24 33.84 33.23 33.59 2,692,950 +0.74(+2.26%)
Jan 12, 2021 33.06 33.16 32.57 32.85 3,288,100 -0.52(-1.55%)
Jan 11, 2021 33.36 33.47 33.24 33.37 1,138,620 +0.08(+0.23%)
Jan 08, 2021 33.23 33.33 33.05 33.29 1,192,398 +0.08(+0.24%)
Jan 07, 2021 33.06 33.28 32.76 33.21 1,492,125 +0.55(+1.68%)
Jan 06, 2021 32.84 33.07 32.60 32.66 2,238,492 -0.87(-2.60%)
Jan 05, 2021 33.56 33.60 33.05 33.53 1,847,649 -0.31(-0.92%)
Jan 04, 2021 33.73 33.89 33.43 33.85 4,885,243 +0.75(+2.26%)
Dec 31, 2020 33.10 33.10 33.10 1,574,060 -0.17(-0.50%)
Dec 30, 2020 33.67 33.73 33.16 33.26 1,574,060 -0.18(-0.54%)
Dec 29, 2020 33.73 33.73 33.35 33.44 2,689,463 +0.16(+0.47%)
Dec 28, 2020 33.86 33.86 33.14 33.29 2,652,066 +0.39(+1.18%)
Dec 24, 2020 33.06 33.11 32.85 32.90 585,646 -0.09(-0.27%)
Dec 23, 2020 33.29 33.30 32.95 32.99 1,870,957 -0.47(-1.42%)
Dec 22, 2020 33.72 33.76 33.35 33.46 1,825,036 -0.61(-1.78%)
Dec 21, 2020 34.14 34.15 33.88 34.07 2,402,695 -0.90(-2.57%)
Dec 18, 2020 34.65 35.03 34.42 34.97 3,525,278 +0.98(+2.89%)
Dec 17, 2020 34.07 34.16 33.90 33.99 2,881,450 -0.05(-0.15%)
Dec 16, 2020 34.24 34.32 34.01 34.04 3,475,374 +1.12(+3.40%)
Dec 15, 2020 32.81 32.96 32.71 32.92 2,417,141 +0.36(+1.11%)
Dec 14, 2020 33.03 33.15 32.55 32.56 2,248,297 -0.39(-1.18%)
Dec 11, 2020 32.87 33.02 32.77 32.95 1,302,985 +0.12(+0.38%)
Dec 10, 2020 33.24 33.29 32.69 32.83 2,083,193 -0.46(-1.38%)
Dec 09, 2020 33.38 33.39 33.05 33.29 3,180,185 +0.79(+2.44%)
Dec 08, 2020 32.12 32.55 32.08 32.50 1,051,895 +0.18(+0.54%)
Dec 07, 2020 32.55 32.61 32.25 32.32 1,392,347 +0.19(+0.59%)
Dec 04, 2020 32.11 32.33 32.05 32.13 1,186,911 +0.28(+0.89%)
Dec 03, 2020 32.11 32.11 31.76 31.85 1,175,780 -0.44(-1.36%)
Dec 02, 2020 32.06 32.44 32.03 32.29 1,276,203 +0.30(+0.93%)
Dec 01, 2020 31.66 32.08 31.63 31.99 1,616,947 +0.18(+0.57%)
Nov 30, 2020 32.23 32.24 31.69 31.81 3,853,164 -0.19(-0.61%)
Nov 27, 2020 31.53 32.05 31.51 32.00 2,691,654 +0.66(+2.12%)
Nov 25, 2020 31.20 31.35 31.13 31.34 1,787,542 +0.10(+0.33%)
Nov 24, 2020 31.29 31.44 31.15 31.24 2,153,830 -0.70(-2.20%)
Nov 23, 2020 31.86 31.96 31.66 31.94 2,483,060 -0.09(-0.28%)
Nov 20, 2020 32.02 32.29 31.95 32.03 2,264,079 +0.12(+0.39%)
Nov 19, 2020 31.93 32.01 31.68 31.90 2,090,415 +0.38(+1.22%)
Nov 18, 2020 31.86 31.92 31.51 31.52 2,470,495 -0.10(-0.31%)
Nov 17, 2020 32.31 32.34 31.56 31.62 2,928,819 -0.27(-0.83%)
Nov 16, 2020 31.85 32.05 31.76 31.88 2,434,877 -0.37(-1.16%)
Nov 13, 2020 32.26 32.36 32.19 32.26 1,362,499 -0.07(-0.21%)
Nov 12, 2020 32.17 32.50 32.12 32.33 1,588,536 +0.25(+0.77%)
Nov 11, 2020 32.14 32.28 31.91 32.08 2,236,409 +0.08(+0.25%)
Nov 10, 2020 31.98 32.19 31.66 32.00 3,298,800 -0.19(-0.60%)
Nov 09, 2020 31.77 32.44 31.75 32.19 4,377,661 -1.15(-3.44%)
Nov 06, 2020 34.08 34.13 33.17 33.34 7,606,024 -0.57(-1.68%)
Nov 05, 2020 33.96 34.07 33.70 33.91 2,859,765 +0.75(+2.27%)
Nov 04, 2020 32.23 33.46 32.16 33.15 5,053,768 +2.23(+7.22%)
Nov 03, 2020 31.14 31.24 30.89 30.92 2,109,802 +0.11(+0.35%)
Nov 02, 2020 30.66 30.96 30.53 30.81 2,900,311 +0.54(+1.78%)
Oct 30, 2020 30.77 31.03 29.96 30.27 4,523,305 -1.16(-3.68%)
Oct 29, 2020 31.85 31.86 31.33 31.43 2,826,902 -0.10(-0.33%)
Oct 28, 2020 31.84 31.90 31.35 31.53 3,209,286 -0.66(-2.06%)
Oct 27, 2020 32.89 32.95 32.17 32.20 2,579,233 -0.81(-2.44%)
Oct 26, 2020 33.14 33.39 32.79 33.00 1,371,901 -0.52(-1.54%)
Oct 23, 2020 33.56 33.73 33.38 33.52 2,481,032 -0.07(-0.20%)
Oct 22, 2020 33.69 33.70 33.34 33.59 1,763,947 +0.01(+0.04%)
Oct 21, 2020 33.79 33.89 33.52 33.57 1,839,174 -0.19(-0.56%)
Oct 20, 2020 34.09 34.14 33.69 33.76 2,418,470 +0.22(+0.66%)
Oct 19, 2020 34.06 34.07 33.48 33.54 1,651,302 -0.11(-0.34%)
Oct 16, 2020 33.40 33.78 33.35 33.65 1,297,287 +0.21(+0.64%)
Oct 15, 2020 33.42 33.61 33.18 33.44 1,888,834 -0.55(-1.62%)
Oct 14, 2020 34.24 34.31 33.82 33.99 1,510,407 -0.69(-1.98%)
Oct 13, 2020 34.58 34.96 34.43 34.68 2,720,234 -0.21(-0.60%)
Oct 12, 2020 34.85 34.97 34.61 34.88 2,175,783 +0.73(+2.15%)
Oct 09, 2020 33.93 34.26 33.83 34.15 2,767,841 +0.39(+1.17%)
Oct 08, 2020 32.65 34.03 32.60 33.76 4,674,995 +1.21(+3.73%)
Oct 07, 2020 32.69 32.77 32.38 32.54 1,735,585 -0.23(-0.69%)
Oct 06, 2020 32.99 33.05 32.73 32.77 2,035,915 -0.45(-1.37%)
Oct 05, 2020 32.86 33.28 32.83 33.23 1,424,451 +0.69(+2.13%)
Oct 02, 2020 32.53 32.69 32.39 32.53 1,691,306 -0.28(-0.85%)
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.