Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.97 20.14 19.94 20.05 2,970,797 +0.22(+1.13%)
Jun 29, 2017 19.97 19.97 19.68 19.83 3,449,368 -0.40(-1.99%)
Jun 28, 2017 20.24 20.32 20.21 20.23 2,781,798 -0.11(-0.53%)
Jun 27, 2017 20.58 20.59 20.30 20.33 3,533,721 -0.42(-2.00%)
Jun 26, 2017 20.75 20.83 20.66 20.75 2,188,208 -0.02(-0.11%)
Jun 23, 2017 20.57 20.82 20.52 20.77 5,967,123 +0.36(+1.76%)
Jun 22, 2017 20.43 20.53 20.33 20.41 4,068,011 -0.02(-0.09%)
Jun 21, 2017 20.43 20.46 20.29 20.43 3,130,105 +0.25(+1.25%)
Jun 20, 2017 20.27 20.38 20.17 20.18 3,152,518 -0.24(-1.17%)
Jun 19, 2017 20.26 20.44 20.24 20.42 3,657,303 +0.22(+1.11%)
Jun 16, 2017 20.01 20.20 19.98 20.19 5,890,495 +0.29(+1.43%)
Jun 15, 2017 20.12 20.14 19.86 19.91 7,796,999 -0.66(-3.20%)
Jun 14, 2017 20.66 20.74 20.48 20.57 4,644,104 +0.04(+0.21%)
Jun 13, 2017 20.42 20.57 20.37 20.53 4,132,212 +0.21(+1.01%)
Jun 12, 2017 20.36 20.41 20.23 20.32 4,812,489 +0.29(+1.47%)
Jun 09, 2017 19.87 20.10 19.82 20.03 3,278,962 +0.04(+0.21%)
Jun 08, 2017 19.91 20.00 19.84 19.98 3,154,672 +0.00(+0.02%)
Jun 07, 2017 19.93 20.06 19.91 19.98 3,827,042 -0.27(-1.34%)
Jun 06, 2017 20.33 20.37 20.24 20.25 4,169,924 -0.18(-0.87%)
Jun 05, 2017 20.46 20.51 20.30 20.43 4,998,388 -0.14(-0.66%)
Jun 02, 2017 20.68 20.70 20.51 20.56 4,897,184 +0.47(+2.33%)
Jun 01, 2017 19.99 20.14 19.99 20.10 3,644,778 +0.29(+1.46%)
May 31, 2017 19.78 19.88 19.71 19.81 4,341,546 +0.21(+1.07%)
May 30, 2017 19.63 19.72 19.57 19.60 4,454,370 +0.11(+0.58%)
May 26, 2017 19.53 19.56 19.40 19.48 1,943,124 -0.08(-0.43%)
May 25, 2017 19.44 19.60 19.38 19.57 2,430,484 +0.09(+0.46%)
May 24, 2017 19.42 19.50 19.36 19.48 6,013,980 +0.09(+0.46%)
May 23, 2017 19.56 19.62 19.34 19.39 8,769,750 -0.01(-0.05%)
May 22, 2017 19.40 19.54 19.33 19.40 8,976,754 +0.30(+1.59%)
May 19, 2017 19.15 19.18 19.07 19.10 3,896,558 +0.19(+1.01%)
May 18, 2017 18.84 18.96 18.77 18.90 4,671,713 +0.22(+1.18%)
May 17, 2017 18.92 18.93 18.68 18.68 3,387,806 -0.41(-2.15%)
May 16, 2017 19.09 19.14 18.95 19.10 3,937,635 +0.10(+0.54%)
May 15, 2017 18.84 19.02 18.82 18.99 3,172,581 +0.01(+0.07%)
May 12, 2017 18.90 19.09 18.87 18.98 3,297,812 +0.21(+1.10%)
May 11, 2017 18.69 18.82 18.68 18.77 2,658,931 -0.08(-0.45%)
May 10, 2017 18.86 18.86 18.71 18.86 6,707,058 +0.21(+1.10%)
May 09, 2017 18.71 18.82 18.57 18.65 5,924,776 -0.32(-1.68%)
May 08, 2017 19.06 19.08 18.91 18.97 4,271,104 -0.15(-0.78%)
May 05, 2017 19.20 19.28 19.04 19.12 4,205,809 -0.34(-1.75%)
May 04, 2017 19.54 19.54 19.29 19.46 10,929,918 +0.25(+1.29%)
May 03, 2017 19.37 19.43 19.02 19.21 7,466,068 +1.01(+5.57%)
May 02, 2017 18.12 18.32 18.02 18.20 5,972,529 +0.29(+1.64%)
May 01, 2017 17.98 18.00 17.88 17.90 2,641,685 -0.18(-0.98%)
Apr 28, 2017 18.18 18.24 17.91 18.08 6,252,546 -0.05(-0.26%)
Apr 27, 2017 18.01 18.18 17.79 18.13 12,597,879 +0.66(+3.80%)
Apr 26, 2017 17.44 17.55 17.42 17.46 6,963,904 +0.13(+0.76%)
Apr 25, 2017 17.38 17.40 17.30 17.33 5,400,509 +0.25(+1.48%)
Apr 24, 2017 17.07 17.11 17.01 17.08 2,988,214 +0.31(+1.84%)
Apr 21, 2017 16.92 16.96 16.72 16.77 2,488,961 -0.24(-1.43%)
Apr 20, 2017 17.06 17.09 17.00 17.02 2,802,946 +0.04(+0.25%)
Apr 19, 2017 17.01 17.04 16.96 16.97 4,605,708 +0.06(+0.33%)
Apr 18, 2017 17.01 17.02 16.82 16.92 10,029,053 +0.05(+0.28%)
Apr 17, 2017 16.75 16.92 16.72 16.87 2,509,330 +0.16(+0.95%)
Apr 13, 2017 16.83 16.87 16.69 16.71 2,698,682 -0.19(-1.11%)
Apr 12, 2017 16.91 16.95 16.82 16.90 3,372,344 +0.06(+0.36%)
Apr 11, 2017 16.81 16.86 16.79 16.84 3,247,173 +0.08(+0.47%)
Apr 10, 2017 16.70 16.81 16.69 16.76 5,226,057 +0.21(+1.27%)
Apr 07, 2017 16.50 16.60 16.41 16.55 3,176,990 +0.02(+0.11%)
Apr 06, 2017 16.72 16.73 16.51 16.53 3,523,607 -0.15(-0.92%)
Apr 05, 2017 16.89 16.90 16.67 16.68 9,952,735 -0.17(-1.00%)
Apr 04, 2017 16.45 16.92 16.43 16.85 13,161,340 +0.79(+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.