Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

128.40 +0.35 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.07 24.07 23.47 23.64 2,349,513 -0.11(-0.45%)
Apr 28, 2016 23.86 23.93 23.56 23.75 2,752,316 +0.34(+1.47%)
Apr 27, 2016 23.40 23.50 23.29 23.40 2,103,183 +0.00(+0.02%)
Apr 26, 2016 23.53 23.54 23.29 23.40 2,744,767 -0.42(-1.76%)
Apr 25, 2016 23.88 23.96 23.77 23.82 1,824,519 -0.25(-1.04%)
Apr 22, 2016 23.98 24.15 23.83 24.07 1,522,563 -0.01(-0.05%)
Apr 21, 2016 23.99 24.25 23.95 24.08 2,123,930 -0.00(-0.02%)
Apr 20, 2016 23.99 24.14 23.93 24.09 2,798,785 -0.28(-1.16%)
Apr 19, 2016 24.45 24.50 24.25 24.37 2,844,029 +0.36(+1.52%)
Apr 18, 2016 23.59 24.04 23.58 24.01 3,191,979 +0.22(+0.93%)
Apr 15, 2016 23.58 23.87 23.58 23.79 2,438,992 +0.16(+0.68%)
Apr 14, 2016 23.63 23.75 23.53 23.63 2,472,290 -0.08(-0.32%)
Apr 13, 2016 23.46 23.76 23.46 23.70 2,260,297 +0.01(+0.04%)
Apr 12, 2016 23.55 23.72 23.39 23.69 1,282,425 +0.02(+0.07%)
Apr 11, 2016 23.82 23.88 23.63 23.68 2,304,529 -0.08(-0.34%)
Apr 08, 2016 23.81 23.91 23.67 23.76 2,610,843 -0.07(-0.30%)
Apr 07, 2016 23.79 24.02 23.71 23.83 2,128,286 -0.28(-1.14%)
Apr 06, 2016 23.61 24.12 23.60 24.10 2,825,330 +0.72(+3.06%)
Apr 05, 2016 23.43 23.53 23.32 23.39 2,445,995 -0.24(-1.00%)
Apr 04, 2016 23.96 23.96 23.60 23.63 4,194,220 +0.34(+1.47%)
Apr 01, 2016 22.96 23.33 22.83 23.28 2,308,326 +0.32(+1.38%)
Mar 31, 2016 23.20 23.21 22.92 22.96 2,752,944 -0.03(-0.11%)
Mar 30, 2016 23.21 23.29 22.95 22.99 2,402,403 -0.04(-0.18%)
Mar 29, 2016 22.76 23.04 22.63 23.03 3,376,452 +0.37(+1.63%)
Mar 28, 2016 22.70 22.85 22.65 22.66 2,040,347 -0.04(-0.17%)
Mar 24, 2016 22.84 22.70 22.70 22.70 1,797,681 -0.19(-0.81%)
Mar 23, 2016 22.98 23.09 22.82 22.89 1,826,449 -0.25(-1.10%)
Mar 22, 2016 22.90 23.23 22.87 23.14 2,934,647 +0.07(+0.29%)
Mar 21, 2016 23.07 23.30 23.04 23.07 2,290,337 -0.07(-0.29%)
Mar 18, 2016 22.88 23.28 22.84 23.14 3,541,533 +0.06(+0.27%)
Mar 17, 2016 23.20 23.23 22.93 23.08 3,125,733 -0.20(-0.88%)
Mar 16, 2016 23.20 23.34 23.02 23.28 3,037,147 -0.13(-0.55%)
Mar 15, 2016 23.55 23.59 23.33 23.41 2,485,123 -0.43(-1.80%)
Mar 14, 2016 23.85 23.97 23.82 23.84 2,414,236 +0.10(+0.40%)
Mar 11, 2016 23.46 23.77 23.40 23.75 3,055,594 +0.45(+1.95%)
Mar 10, 2016 23.40 23.69 23.11 23.29 2,909,571 +0.12(+0.52%)
Mar 09, 2016 23.24 23.37 23.12 23.17 5,007,135 -0.30(-1.26%)
Mar 08, 2016 23.32 23.71 23.18 23.47 6,998,609 -0.37(-1.54%)
Mar 07, 2016 23.43 23.93 23.34 23.83 4,625,542 +0.20(+0.85%)
Mar 04, 2016 23.48 23.72 23.18 23.63 8,991,935 +1.73(+7.89%)
Mar 03, 2016 21.55 21.92 21.55 21.90 5,087,283 -0.32(-1.44%)
Mar 02, 2016 21.95 22.26 21.95 22.23 4,269,908 +0.09(+0.41%)
Mar 01, 2016 21.79 22.15 21.73 22.13 4,894,034 +0.73(+3.40%)
Feb 29, 2016 21.64 21.67 21.41 21.41 3,208,079 -0.24(-1.12%)
Feb 26, 2016 21.74 21.85 21.60 21.65 2,080,511 -0.02(-0.08%)
Feb 25, 2016 21.55 21.69 21.46 21.66 2,943,232 +0.38(+1.78%)
Feb 24, 2016 21.03 21.34 20.92 21.28 3,422,519 -0.34(-1.58%)
Feb 23, 2016 21.79 21.81 21.60 21.63 5,417,233 +0.14(+0.64%)
Feb 22, 2016 21.33 21.53 21.30 21.49 3,563,859 +0.29(+1.36%)
Feb 19, 2016 21.05 21.26 20.91 21.20 3,124,009 +0.25(+1.21%)
Feb 18, 2016 21.19 21.29 20.92 20.95 2,995,384 -0.16(-0.77%)
Feb 17, 2016 20.90 21.14 20.81 21.11 9,393,004 +0.44(+2.14%)
Feb 16, 2016 20.73 20.81 20.47 20.67 5,213,646 +0.35(+1.70%)
Feb 12, 2016 20.34 20.32 20.32 20.32 3,370,699 +0.07(+0.37%)
Feb 11, 2016 20.29 20.30 19.98 20.25 8,584,745 +0.30(+1.48%)
Feb 10, 2016 20.22 20.49 19.84 19.95 10,327,356 +0.55(+2.85%)
Feb 09, 2016 19.29 19.66 19.23 19.40 4,754,048 -0.18(-0.94%)
Feb 08, 2016 19.61 19.67 19.32 19.58 6,179,817 -0.78(-3.84%)
Feb 05, 2016 20.68 20.70 20.25 20.36 4,759,674 -0.31(-1.51%)
Feb 04, 2016 20.71 20.98 20.47 20.68 6,385,388 -0.85(-3.97%)
Feb 03, 2016 21.89 22.07 20.93 21.53 9,500,424 -1.40(-6.10%)
Feb 02, 2016 22.93 23.06 22.88 22.93 2,925,398 -0.32(-1.40%)
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.