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 (%)
Jun 30, 2017 18.65 18.81 18.62 18.72 3,181,523 +0.21(+1.13%)
Jun 29, 2017 18.64 18.64 18.38 18.51 3,694,041 -0.38(-1.99%)
Jun 28, 2017 18.90 18.97 18.87 18.89 2,979,118 -0.10(-0.53%)
Jun 27, 2017 19.22 19.23 18.95 18.99 3,784,377 -0.39(-2.01%)
Jun 26, 2017 19.37 19.45 19.29 19.38 2,343,424 -0.02(-0.11%)
Jun 23, 2017 19.21 19.44 19.16 19.40 6,390,387 +0.34(+1.76%)
Jun 22, 2017 19.08 19.17 18.99 19.06 4,356,565 -0.02(-0.09%)
Jun 21, 2017 19.08 19.10 18.94 19.08 3,352,132 +0.24(+1.25%)
Jun 20, 2017 18.93 19.03 18.83 18.84 3,376,134 -0.22(-1.17%)
Jun 19, 2017 18.91 19.08 18.90 19.07 3,916,725 +0.21(+1.11%)
Jun 16, 2017 18.68 18.86 18.66 18.86 6,308,323 +0.27(+1.43%)
Jun 15, 2017 18.79 18.81 18.55 18.59 8,350,060 -0.62(-3.20%)
Jun 14, 2017 19.29 19.36 19.12 19.21 4,973,522 +0.04(+0.21%)
Jun 13, 2017 19.07 19.21 19.02 19.17 4,425,321 +0.19(+1.01%)
Jun 12, 2017 19.01 19.06 18.89 18.97 5,153,851 +0.27(+1.47%)
Jun 09, 2017 18.55 18.77 18.51 18.70 3,511,547 +0.04(+0.21%)
Jun 08, 2017 18.59 18.67 18.53 18.66 3,378,441 +0.00(+0.02%)
Jun 07, 2017 18.61 18.73 18.59 18.66 4,098,504 -0.25(-1.34%)
Jun 06, 2017 18.98 19.02 18.90 18.91 4,465,708 -0.17(-0.87%)
Jun 05, 2017 19.10 19.15 18.95 19.08 5,352,936 -0.13(-0.66%)
Jun 02, 2017 19.31 19.33 19.15 19.20 5,244,554 +0.44(+2.33%)
Jun 01, 2017 18.66 18.81 18.66 18.77 3,903,311 +0.27(+1.46%)
May 31, 2017 18.47 18.56 18.40 18.49 4,649,503 +0.20(+1.07%)
May 30, 2017 18.33 18.42 18.27 18.30 4,770,330 +0.10(+0.58%)
May 26, 2017 18.24 18.27 18.12 18.19 2,080,955 -0.08(-0.43%)
May 25, 2017 18.15 18.30 18.09 18.27 2,602,884 +0.08(+0.46%)
May 24, 2017 18.13 18.21 18.08 18.19 6,440,568 +0.08(+0.46%)
May 23, 2017 18.27 18.32 18.06 18.11 9,391,810 -0.01(-0.05%)
May 22, 2017 18.12 18.25 18.05 18.11 9,613,498 +0.28(+1.59%)
May 19, 2017 17.88 17.91 17.80 17.83 4,172,951 +0.18(+1.01%)
May 18, 2017 17.60 17.70 17.53 17.65 5,003,089 +0.21(+1.18%)
May 17, 2017 17.67 17.68 17.44 17.45 3,628,112 -0.38(-2.15%)
May 16, 2017 17.82 17.87 17.70 17.83 4,216,941 +0.10(+0.54%)
May 15, 2017 17.60 17.76 17.57 17.74 3,397,621 +0.01(+0.07%)
May 12, 2017 17.65 17.83 17.62 17.72 3,531,735 +0.19(+1.10%)
May 11, 2017 17.45 17.57 17.45 17.53 2,847,536 -0.08(-0.45%)
May 10, 2017 17.61 17.61 17.47 17.61 7,182,807 +0.19(+1.10%)
May 09, 2017 17.47 17.57 17.34 17.42 6,345,035 -0.30(-1.68%)
May 08, 2017 17.80 17.82 17.66 17.71 4,574,065 -0.14(-0.78%)
May 05, 2017 17.93 18.00 17.78 17.85 4,504,138 -0.32(-1.75%)
May 04, 2017 18.25 18.25 18.01 18.17 11,705,205 +0.23(+1.29%)
May 03, 2017 18.08 18.15 17.76 17.94 7,995,656 +0.95(+5.57%)
May 02, 2017 16.92 17.11 16.82 16.99 6,396,176 +0.27(+1.64%)
May 01, 2017 16.79 16.81 16.70 16.72 2,829,066 -0.17(-0.98%)
Apr 28, 2017 16.98 17.03 16.73 16.88 6,696,056 -0.04(-0.26%)
Apr 27, 2017 16.81 16.98 16.61 16.93 13,491,479 +0.62(+3.80%)
Apr 26, 2017 16.28 16.38 16.27 16.31 7,457,871 +0.12(+0.75%)
Apr 25, 2017 16.22 16.25 16.15 16.19 5,783,581 +0.24(+1.48%)
Apr 24, 2017 15.94 15.98 15.88 15.95 3,200,176 +0.29(+1.84%)
Apr 21, 2017 15.80 15.84 15.61 15.66 2,665,509 -0.23(-1.43%)
Apr 20, 2017 15.93 15.96 15.88 15.89 3,001,767 +0.04(+0.25%)
Apr 19, 2017 15.88 15.91 15.84 15.85 4,932,402 +0.05(+0.33%)
Apr 18, 2017 15.88 15.89 15.71 15.80 10,740,439 +0.04(+0.28%)
Apr 17, 2017 15.64 15.79 15.61 15.75 2,687,324 +0.15(+0.95%)
Apr 13, 2017 15.72 15.75 15.59 15.60 2,890,106 -0.17(-1.11%)
Apr 12, 2017 15.79 15.83 15.71 15.78 3,611,553 +0.06(+0.36%)
Apr 11, 2017 15.70 15.75 15.67 15.72 3,477,503 +0.07(+0.47%)
Apr 10, 2017 15.59 15.70 15.58 15.65 5,596,754 +0.20(+1.27%)
Apr 07, 2017 15.40 15.50 15.32 15.45 3,402,342 +0.02(+0.11%)
Apr 06, 2017 15.61 15.62 15.41 15.43 3,773,546 -0.14(-0.92%)
Apr 05, 2017 15.77 15.78 15.57 15.58 10,658,708 -0.16(-1.00%)
Apr 04, 2017 15.36 15.80 15.34 15.74 14,094,908 +0.74(+4.92%)
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.