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 (%)
Sep 28, 2007 4.548 4.565 4.517 4.550 984,280 -0.00(-0.03%)
Sep 27, 2007 4.557 4.567 4.542 4.552 968,319 +0.07(+1.61%)
Sep 26, 2007 4.483 4.490 4.458 4.479 1,351,390 -0.01(-0.25%)
Sep 25, 2007 4.460 4.507 4.447 4.491 800,725 -0.02(-0.42%)
Sep 24, 2007 4.512 4.533 4.497 4.509 992,261 -0.00(-0.07%)
Sep 21, 2007 4.532 4.532 4.499 4.512 792,744 +0.00(+0.04%)
Sep 20, 2007 4.505 4.539 4.502 4.511 1,428,536 +0.03(+0.67%)
Sep 19, 2007 4.515 4.529 4.459 4.480 1,718,500 -0.04(-0.92%)
Sep 18, 2007 4.451 4.529 4.399 4.522 1,718,500 +0.13(+2.85%)
Sep 17, 2007 4.461 4.468 4.385 4.397 1,346,070 -0.14(-3.19%)
Sep 14, 2007 4.496 4.548 4.477 4.542 2,404,836 +0.06(+1.27%)
Sep 13, 2007 4.456 4.504 4.442 4.485 1,526,964 +0.12(+2.67%)
Sep 12, 2007 4.312 4.397 4.312 4.368 1,545,586 +0.02(+0.41%)
Sep 11, 2007 4.311 4.360 4.308 4.350 1,308,826 +0.11(+2.64%)
Sep 10, 2007 4.266 4.276 4.203 4.238 2,468,681 -0.01(-0.23%)
Sep 07, 2007 4.229 4.265 4.229 4.248 1,215,719 -0.02(-0.41%)
Sep 06, 2007 4.277 4.289 4.241 4.265 1,875,453 -0.02(-0.52%)
Sep 05, 2007 4.297 4.305 4.245 4.288 2,152,115 -0.13(-2.98%)
Sep 04, 2007 4.293 4.449 4.283 4.419 5,397,581 +0.22(+5.14%)
Aug 31, 2007 4.184 4.218 4.154 4.203 829,987 +0.07(+1.74%)
Aug 30, 2007 4.110 4.173 4.110 4.131 1,457,799 -0.09(-2.08%)
Aug 29, 2007 4.163 4.219 4.130 4.219 2,481,982 +0.12(+2.83%)
Aug 28, 2007 4.162 4.167 4.097 4.103 2,309,068 -0.14(-3.30%)
Aug 27, 2007 4.202 4.267 4.202 4.243 1,346,070 -0.01(-0.31%)
Aug 24, 2007 4.174 4.259 4.169 4.256 1,186,456 +0.12(+2.97%)
Aug 23, 2007 4.159 4.159 4.108 4.133 1,279,564 +0.03(+0.74%)
Aug 22, 2007 4.071 4.106 4.058 4.103 1,808,947 +0.08(+1.92%)
Aug 21, 2007 4.045 4.061 4.020 4.025 1,949,939 -0.08(-1.94%)
Aug 20, 2007 4.043 4.123 4.015 4.105 2,604,352 +0.20(+5.11%)
Aug 17, 2007 3.950 3.976 3.841 3.905 1,457,799 +0.04(+0.95%)
Aug 16, 2007 3.866 3.911 3.778 3.868 2,846,432 -0.11(-2.75%)
Aug 15, 2007 3.991 4.034 3.971 3.978 1,891,414 -0.04(-1.11%)
Aug 14, 2007 4.093 4.094 4.010 4.023 3,104,473 -0.01(-0.21%)
Aug 13, 2007 4.034 4.097 4.023 4.031 4,157,919 +0.00(+0.05%)
Aug 10, 2007 4.002 4.058 3.972 4.029 2,995,404 -0.02(-0.44%)
Aug 09, 2007 4.092 4.123 4.040 4.047 3,913,179 -0.24(-5.65%)
Aug 08, 2007 4.264 4.321 4.253 4.289 4,301,571 -0.03(-0.74%)
Aug 07, 2007 4.277 4.355 4.268 4.321 2,426,118 +0.00(+0.01%)
Aug 06, 2007 4.247 4.338 4.224 4.321 3,022,007 +0.15(+3.55%)
Aug 03, 2007 4.199 4.201 4.077 4.173 1,851,511 +0.10(+2.35%)
Aug 02, 2007 4.050 4.088 4.020 4.077 4,509,068 +0.10(+2.42%)
Aug 01, 2007 3.994 4.002 3.935 3.981 2,705,441 +0.04(+0.93%)
Jul 31, 2007 3.985 4.002 3.944 3.944 3,801,450 -0.00(-0.09%)
Jul 30, 2007 3.971 3.971 3.939 3.947 7,440,628 +0.09(+2.25%)
Jul 27, 2007 3.928 3.930 3.856 3.860 2,287,787 -0.11(-2.88%)
Jul 26, 2007 4.037 4.037 3.941 3.975 3,131,075 -0.11(-2.77%)
Jul 25, 2007 4.103 4.107 4.064 4.088 2,261,184 -0.01(-0.23%)
Jul 24, 2007 4.135 4.140 4.084 4.097 2,867,714 -0.06(-1.46%)
Jul 23, 2007 4.184 4.186 4.142 4.158 1,300,846 +0.03(+0.63%)
Jul 20, 2007 4.192 4.203 4.124 4.132 1,159,854 -0.05(-1.14%)
Jul 19, 2007 4.183 4.190 4.160 4.180 726,239 +0.03(+0.67%)
Jul 18, 2007 4.114 4.158 4.114 4.152 1,702,539 +0.04(+0.90%)
Jul 17, 2007 4.120 4.149 4.111 4.115 829,987 -0.01(-0.21%)
Jul 16, 2007 4.152 4.156 4.119 4.124 1,867,472 -0.04(-0.86%)
Jul 13, 2007 4.139 4.164 4.121 4.159 1,191,777 -0.02(-0.41%)
Jul 12, 2007 4.154 4.178 4.096 4.176 2,202,660 -0.02(-0.57%)
Jul 11, 2007 4.188 4.217 4.169 4.200 1,101,330 +0.04(+0.88%)
Jul 10, 2007 4.179 4.201 4.163 4.164 1,675,936 -0.03(-0.79%)
Jul 09, 2007 4.184 4.202 4.159 4.197 1,053,446 +0.05(+1.15%)
Jul 06, 2007 4.157 4.179 4.148 4.149 1,167,835 -0.04(-0.92%)
Jul 05, 2007 4.211 4.217 4.165 4.188 1,633,373 -0.06(-1.38%)
Jul 03, 2007 4.224 4.259 4.224 4.246 1,213,059 +0.10(+2.31%)
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.