Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 +0.06 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.55 24.87 24.41 24.77 3,700,291 +0.37(+1.54%)
Sep 29, 2015 24.53 24.70 24.10 24.40 6,281,961 -0.53(-2.14%)
Sep 28, 2015 25.98 26.00 24.52 24.93 8,262,636 -0.16(-0.62%)
Sep 25, 2015 25.64 25.67 24.74 25.09 5,011,059 -0.05(-0.18%)
Sep 24, 2015 25.32 25.35 24.87 25.13 2,855,343 -0.07(-0.27%)
Sep 23, 2015 25.34 25.45 25.10 25.20 2,513,681 +0.10(+0.40%)
Sep 22, 2015 25.08 25.14 24.78 25.10 2,395,997 -0.42(-1.63%)
Sep 21, 2015 25.99 26.00 25.40 25.52 3,865,426 +0.03(+0.11%)
Sep 18, 2015 25.65 25.72 25.42 25.49 3,048,571 -0.40(-1.55%)
Sep 17, 2015 25.79 26.17 25.65 25.89 3,656,406 +0.05(+0.21%)
Sep 16, 2015 25.55 26.01 25.48 25.84 2,560,520 +0.21(+0.80%)
Sep 15, 2015 25.66 25.68 25.47 25.63 1,533,974 +0.07(+0.27%)
Sep 14, 2015 25.51 25.64 25.32 25.56 2,119,574 -0.45(-1.72%)
Sep 11, 2015 25.58 26.01 25.56 26.01 3,237,284 +0.17(+0.65%)
Sep 10, 2015 25.65 25.90 25.57 25.84 1,938,927 +0.36(+1.42%)
Sep 09, 2015 25.79 25.81 25.45 25.48 1,991,439 -0.09(-0.34%)
Sep 08, 2015 25.47 25.57 25.25 25.57 1,483,700 +0.76(+3.07%)
Sep 04, 2015 24.89 24.80 24.80 24.80 1,460,703 -0.39(-1.54%)
Sep 03, 2015 25.38 25.51 25.10 25.19 1,873,109 -0.09(-0.34%)
Sep 02, 2015 25.08 25.29 24.86 25.28 1,688,595 +0.53(+2.12%)
Sep 01, 2015 24.77 24.90 24.65 24.75 2,340,361 -0.49(-1.94%)
Aug 31, 2015 25.64 25.69 25.18 25.24 2,354,966 -0.21(-0.83%)
Aug 28, 2015 25.47 25.52 25.25 25.45 1,959,205 -0.20(-0.77%)
Aug 27, 2015 25.34 25.67 25.24 25.65 3,043,182 +0.36(+1.43%)
Aug 26, 2015 25.14 25.29 24.53 25.29 4,293,072 +0.74(+3.03%)
Aug 25, 2015 25.78 25.80 24.53 24.54 6,618,360 +0.43(+1.78%)
Aug 24, 2015 24.55 24.94 23.91 24.11 5,556,831 -0.99(-3.95%)
Aug 21, 2015 25.66 25.80 25.09 25.10 2,909,464 -0.76(-2.93%)
Aug 20, 2015 26.40 26.50 25.84 25.86 2,081,702 -0.84(-3.16%)
Aug 19, 2015 26.63 26.82 26.55 26.71 1,908,844 -0.06(-0.22%)
Aug 18, 2015 26.72 26.86 26.71 26.77 2,379,428 +0.06(+0.22%)
Aug 17, 2015 26.31 26.72 26.26 26.71 1,860,694 +0.36(+1.35%)
Aug 14, 2015 26.47 26.53 26.15 26.35 5,613,462 +0.56(+2.18%)
Aug 13, 2015 26.02 26.10 25.77 25.79 3,059,195 -0.29(-1.12%)
Aug 12, 2015 26.16 26.16 25.76 26.08 1,990,904 -0.08(-0.31%)
Aug 11, 2015 26.43 26.50 26.00 26.16 1,759,522 -0.35(-1.31%)
Aug 10, 2015 26.18 26.58 26.17 26.51 2,536,283 +0.17(+0.66%)
Aug 07, 2015 26.07 26.36 25.78 26.34 7,042,533 -0.02(-0.09%)
Aug 06, 2015 26.84 26.85 26.13 26.36 6,925,399 -0.98(-3.57%)
Aug 05, 2015 27.28 27.38 27.23 27.34 1,538,807 +0.00(+0.00%)
Aug 04, 2015 27.37 27.41 27.22 27.34 3,471,617 -0.17(-0.61%)
Aug 03, 2015 27.29 27.56 27.15 27.51 2,611,961 +0.58(+2.15%)
Jul 31, 2015 27.10 27.11 26.85 26.93 3,371,605 +0.31(+1.17%)
Jul 30, 2015 26.67 26.69 26.45 26.62 1,561,047 -0.49(-1.80%)
Jul 29, 2015 26.92 27.17 26.86 27.11 3,232,152 +0.43(+1.63%)
Jul 28, 2015 26.59 26.70 26.44 26.67 1,715,188 +0.35(+1.32%)
Jul 27, 2015 26.58 26.58 26.24 26.32 1,633,462 -0.08(-0.31%)
Jul 24, 2015 26.68 26.81 26.36 26.41 2,022,472 -0.16(-0.58%)
Jul 23, 2015 26.55 26.71 26.47 26.56 1,329,056 -0.17(-0.65%)
Jul 22, 2015 26.69 26.74 26.53 26.74 1,835,745 +0.09(+0.33%)
Jul 21, 2015 26.89 26.89 26.55 26.65 2,498,343 -0.24(-0.90%)
Jul 20, 2015 27.11 27.11 26.84 26.89 1,732,379 +0.11(+0.41%)
Jul 17, 2015 26.76 26.80 26.60 26.78 3,428,284 -0.04(-0.15%)
Jul 16, 2015 26.79 26.97 26.74 26.82 2,304,022 +0.25(+0.93%)
Jul 15, 2015 26.60 26.84 26.52 26.58 1,998,516 +0.02(+0.09%)
Jul 14, 2015 26.54 26.64 26.38 26.55 1,522,505 +0.05(+0.17%)
Jul 13, 2015 26.57 26.60 26.38 26.51 1,680,938 +0.16(+0.62%)
Jul 10, 2015 26.30 26.42 26.20 26.34 2,811,659 +1.33(+5.31%)
Jul 09, 2015 25.27 25.31 25.01 25.01 2,840,757 +0.51(+2.09%)
Jul 08, 2015 24.60 24.72 24.48 24.50 4,419,696 -0.29(-1.16%)
Jul 07, 2015 24.81 24.87 24.43 24.79 6,518,465 -0.23(-0.91%)
Jul 06, 2015 24.91 25.21 24.88 25.02 1,533,611 -0.18(-0.72%)
Jul 02, 2015 25.08 25.20 25.20 25.20 2,026,285 -0.12(-0.47%)
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.