Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.14 26.30 26.10 26.25 1,694,323 +0.20(+0.76%)
Jul 28, 2016 26.20 26.29 25.95 26.05 1,706,943 +0.09(+0.35%)
Jul 27, 2016 25.73 25.99 25.72 25.96 3,171,172 +0.02(+0.09%)
Jul 26, 2016 25.97 26.01 25.82 25.93 2,195,525 +0.46(+1.79%)
Jul 25, 2016 25.50 25.54 25.20 25.48 3,206,353 -0.15(-0.59%)
Jul 22, 2016 25.51 25.63 25.44 25.63 1,386,667 +0.28(+1.11%)
Jul 21, 2016 25.23 25.47 25.22 25.35 2,948,724 -0.13(-0.51%)
Jul 20, 2016 25.38 25.55 25.38 25.48 1,430,269 +0.18(+0.73%)
Jul 19, 2016 25.42 25.50 25.22 25.29 2,251,285 -0.15(-0.60%)
Jul 18, 2016 25.44 25.51 25.36 25.44 2,536,008 +0.05(+0.18%)
Jul 15, 2016 25.44 25.61 25.36 25.40 1,768,321 -0.12(-0.47%)
Jul 14, 2016 25.61 25.62 25.44 25.52 1,357,607 +0.03(+0.11%)
Jul 13, 2016 25.50 25.70 25.47 25.49 1,334,349 -0.10(-0.40%)
Jul 12, 2016 25.64 25.67 25.54 25.59 2,302,199 +0.09(+0.34%)
Jul 11, 2016 25.42 25.63 25.37 25.50 1,955,189 +0.37(+1.47%)
Jul 08, 2016 24.98 25.18 24.91 25.14 1,272,216 +0.23(+0.91%)
Jul 07, 2016 24.91 25.05 24.86 24.91 2,398,959 +0.12(+0.46%)
Jul 06, 2016 24.52 24.82 24.38 24.80 2,401,297 -0.19(-0.76%)
Jul 05, 2016 25.28 25.31 24.93 24.98 3,412,721 -0.02(-0.07%)
Jul 01, 2016 24.97 25.00 25.00 25.00 3,168,624 +0.23(+0.91%)
Jun 30, 2016 24.65 24.89 24.40 24.78 4,947,826 +0.35(+1.45%)
Jun 29, 2016 24.47 24.49 24.29 24.42 2,766,835 +0.36(+1.49%)
Jun 28, 2016 23.92 24.07 23.77 24.06 2,074,504 +0.61(+2.59%)
Jun 27, 2016 23.63 23.64 23.16 23.45 3,428,871 -0.07(-0.29%)
Jun 24, 2016 23.43 23.99 23.42 23.52 3,457,353 -1.08(-4.38%)
Jun 23, 2016 24.70 24.71 24.33 24.60 3,123,291 +0.45(+1.87%)
Jun 22, 2016 24.05 24.35 24.04 24.15 2,557,369 +0.12(+0.52%)
Jun 21, 2016 24.17 24.19 23.92 24.03 3,590,004 +0.25(+1.05%)
Jun 20, 2016 24.27 24.27 23.77 23.78 2,170,982 +0.14(+0.58%)
Jun 17, 2016 23.85 23.87 23.52 23.64 2,414,522 -0.12(-0.48%)
Jun 16, 2016 23.48 23.80 23.32 23.75 3,197,811 -0.13(-0.56%)
Jun 15, 2016 24.01 24.26 23.86 23.89 3,096,727 -0.12(-0.52%)
Jun 14, 2016 24.12 24.33 23.81 24.01 8,750,039 -1.20(-4.75%)
Jun 13, 2016 24.97 25.55 24.97 25.21 2,262,681 -0.29(-1.16%)
Jun 10, 2016 25.45 25.62 25.39 25.50 5,412,877 -0.70(-2.66%)
Jun 09, 2016 26.09 26.35 26.09 26.20 4,753,554 -0.14(-0.54%)
Jun 08, 2016 26.31 26.40 26.23 26.34 3,633,099 -0.06(-0.23%)
Jun 07, 2016 26.42 26.46 26.32 26.40 3,529,516 +0.10(+0.39%)
Jun 06, 2016 26.01 26.42 26.01 26.30 2,905,891 +0.23(+0.88%)
Jun 03, 2016 25.85 26.15 25.73 26.07 1,516,804 +0.27(+1.05%)
Jun 02, 2016 25.65 25.80 25.59 25.80 2,147,002 -0.10(-0.37%)
Jun 01, 2016 25.83 25.99 25.82 25.90 2,710,237 +0.08(+0.30%)
May 31, 2016 25.60 25.91 25.52 25.82 7,919,144 +0.28(+1.08%)
May 27, 2016 25.54 25.54 25.54 25.54 2,961,332 -0.28(-1.09%)
May 26, 2016 25.94 25.86 25.70 25.82 4,416,167 -0.12(-0.44%)
May 25, 2016 26.05 26.07 25.87 25.94 3,115,726 +0.61(+2.42%)
May 24, 2016 24.96 25.34 24.87 25.32 5,281,856 +0.56(+2.25%)
May 23, 2016 24.77 24.91 24.63 24.77 1,702,797 -0.07(-0.30%)
May 20, 2016 24.88 24.99 24.79 24.84 2,212,028 +0.10(+0.41%)
May 19, 2016 24.90 24.93 24.62 24.74 4,751,490 -0.28(-1.12%)
May 18, 2016 24.97 25.22 24.90 25.02 2,304,037 +0.03(+0.11%)
May 17, 2016 25.00 25.23 24.94 24.99 3,423,264 -0.29(-1.13%)
May 16, 2016 24.88 25.30 24.88 25.28 1,693,694 +0.36(+1.46%)
May 13, 2016 24.87 25.03 24.80 24.91 2,151,627 -0.05(-0.18%)
May 12, 2016 25.28 25.32 24.88 24.96 2,203,552 -0.15(-0.59%)
May 11, 2016 25.24 25.35 25.10 25.11 1,360,235 -0.21(-0.82%)
May 10, 2016 25.31 25.39 25.21 25.32 1,761,178 +0.05(+0.18%)
May 09, 2016 25.30 25.51 25.18 25.27 4,013,764 +0.69(+2.81%)
May 06, 2016 24.45 24.62 24.34 24.58 4,321,351 -0.09(-0.35%)
May 05, 2016 24.83 24.83 24.50 24.67 4,033,017 -0.12(-0.46%)
May 04, 2016 25.03 25.04 24.72 24.78 1,831,939 -0.42(-1.68%)
May 03, 2016 25.45 25.54 25.15 25.21 1,921,319 -0.53(-2.04%)
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.