Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 +0.06 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.60 16.60 16.60 0 +0.02(+0.11%)
Dec 29, 2016 16.59 16.71 16.55 16.58 4,809,048 +0.18(+1.10%)
Dec 28, 2016 16.51 16.54 16.39 16.40 3,080,306 -0.06(-0.39%)
Dec 27, 2016 16.58 16.60 16.46 16.47 2,472,792 -0.07(-0.42%)
Dec 23, 2016 16.53 16.53 16.53 0 +0.08(+0.51%)
Dec 22, 2016 16.49 16.57 16.40 16.45 4,646,695 +0.07(+0.42%)
Dec 21, 2016 16.49 16.54 16.36 16.38 4,912,069 -0.12(-0.70%)
Dec 20, 2016 16.46 16.51 16.38 16.50 4,488,051 +0.11(+0.65%)
Dec 19, 2016 16.63 16.64 16.37 16.39 4,714,905 -0.10(-0.59%)
Dec 16, 2016 16.48 16.53 16.40 16.49 5,628,438 +0.05(+0.31%)
Dec 15, 2016 16.40 16.50 16.34 16.44 6,659,571 +0.19(+1.14%)
Dec 14, 2016 16.44 16.56 16.21 16.25 6,381,647 -0.30(-1.79%)
Dec 13, 2016 16.52 16.71 16.52 16.55 6,714,605 +0.05(+0.28%)
Dec 12, 2016 16.56 16.68 16.44 16.50 7,148,194 -0.19(-1.11%)
Dec 09, 2016 16.30 16.71 16.29 16.69 8,584,375 +0.50(+3.09%)
Dec 08, 2016 16.01 16.22 15.93 16.19 7,760,768 -0.11(-0.65%)
Dec 07, 2016 16.36 16.36 16.12 16.29 10,626,148 -0.03(-0.17%)
Dec 06, 2016 16.12 16.34 15.95 16.32 15,047,184 +0.39(+2.44%)
Dec 05, 2016 15.90 15.95 15.82 15.93 11,986,988 +0.23(+1.44%)
Dec 02, 2016 15.68 15.74 15.59 15.71 8,188,013 +0.18(+1.13%)
Dec 01, 2016 15.59 15.62 15.45 15.53 8,579,411 -0.02(-0.15%)
Nov 30, 2016 15.72 15.74 15.50 15.55 17,536,606 +0.41(+2.69%)
Nov 29, 2016 15.20 15.24 15.08 15.15 9,392,482 +0.08(+0.55%)
Nov 28, 2016 15.16 15.17 15.02 15.06 7,593,614 +0.21(+1.43%)
Nov 25, 2016 14.81 14.93 14.77 14.85 4,243,077 +0.24(+1.62%)
Nov 23, 2016 14.61 14.61 14.61 0 -0.10(-0.66%)
Nov 22, 2016 14.95 14.95 14.58 14.71 11,787,996 -0.22(-1.46%)
Nov 21, 2016 15.08 15.10 14.90 14.93 8,616,126 -0.08(-0.52%)
Nov 18, 2016 15.17 15.19 14.97 15.01 8,168,670 -0.19(-1.28%)
Nov 17, 2016 15.23 15.25 15.17 15.20 5,185,779 -0.03(-0.18%)
Nov 16, 2016 15.44 15.47 15.20 15.23 6,868,030 -0.23(-1.50%)
Nov 15, 2016 15.39 15.50 15.28 15.46 8,288,425 +0.19(+1.27%)
Nov 14, 2016 15.19 15.36 15.18 15.27 11,303,957 -0.22(-1.41%)
Nov 11, 2016 15.59 15.63 15.40 15.48 11,567,750 -0.19(-1.21%)
Nov 10, 2016 15.65 15.84 15.53 15.67 15,876,501 -0.32(-2.03%)
Nov 09, 2016 15.98 16.27 15.84 16.00 22,706,314 +0.32(+2.04%)
Nov 08, 2016 15.71 15.75 15.49 15.68 11,640,681 -0.13(-0.85%)
Nov 07, 2016 15.79 15.91 15.74 15.81 18,854,352 -0.09(-0.55%)
Nov 04, 2016 15.85 16.03 15.83 15.90 16,120,944 -0.18(-1.09%)
Nov 03, 2016 16.41 16.44 16.06 16.08 10,864,438 -0.23(-1.42%)
Nov 02, 2016 16.57 16.59 16.31 16.31 8,615,452 -0.25(-1.51%)
Nov 01, 2016 16.54 16.65 16.48 16.56 10,462,451 +0.11(+0.65%)
Oct 31, 2016 16.31 16.55 16.26 16.45 19,622,936 -0.06(-0.34%)
Oct 28, 2016 16.36 16.63 15.99 16.51 25,856,376 -2.44(-12.90%)
Oct 27, 2016 19.00 19.14 18.91 18.95 6,413,238 +0.32(+1.74%)
Oct 26, 2016 18.80 18.80 18.57 18.63 8,612,533 -0.04(-0.22%)
Oct 25, 2016 18.74 18.80 18.66 18.67 6,855,003 -0.22(-1.18%)
Oct 24, 2016 19.06 19.12 18.84 18.89 5,020,161 -0.32(-1.66%)
Oct 21, 2016 19.10 19.28 19.03 19.21 8,154,818 +0.21(+1.12%)
Oct 20, 2016 18.85 19.02 18.84 19.00 4,074,284 +0.25(+1.36%)
Oct 19, 2016 18.87 18.90 18.70 18.74 5,977,852 -0.03(-0.17%)
Oct 18, 2016 18.88 18.89 18.75 18.77 5,249,839 +0.11(+0.57%)
Oct 17, 2016 18.40 18.68 18.31 18.67 15,678,257 +0.35(+1.90%)
Oct 14, 2016 18.67 18.67 18.32 18.32 6,960,006 -0.04(-0.23%)
Oct 13, 2016 18.08 18.50 18.07 18.36 12,057,054 +0.04(+0.23%)
Oct 12, 2016 18.36 18.39 18.21 18.32 7,919,886 -0.09(-0.50%)
Oct 11, 2016 18.55 18.64 18.38 18.41 7,366,551 -0.37(-1.97%)
Oct 10, 2016 18.57 18.93 18.57 18.78 10,212,601 -0.07(-0.37%)
Oct 07, 2016 18.87 18.89 18.72 18.85 4,006,421 -0.06(-0.32%)
Oct 06, 2016 19.08 19.09 18.79 18.91 8,624,821 -0.31(-1.59%)
Oct 05, 2016 19.42 19.42 19.13 19.22 10,838,344 +0.41(+2.19%)
Oct 04, 2016 18.73 18.91 18.69 18.81 11,621,167 -0.23(-1.19%)
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.