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 (%)
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%)
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.