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 (%)
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%)
Apr 03, 2017 16.00 16.08 15.88 16.06 6,467,160 +0.04(+0.23%)
Mar 31, 2017 16.17 16.18 16.01 16.02 5,876,667 +0.23(+1.45%)
Mar 30, 2017 15.93 15.95 15.79 15.80 2,411,592 -0.19(-1.17%)
Mar 29, 2017 15.96 16.00 15.89 15.98 3,328,050 +0.04(+0.23%)
Mar 28, 2017 16.03 16.06 15.94 15.95 3,234,935 -0.03(-0.20%)
Mar 27, 2017 15.84 16.02 15.79 15.98 3,655,337 +0.30(+1.91%)
Mar 24, 2017 15.80 15.83 15.62 15.68 3,439,671 +0.18(+1.18%)
Mar 23, 2017 15.52 15.68 15.47 15.50 3,802,869 -0.20(-1.25%)
Mar 22, 2017 15.70 15.71 15.57 15.69 4,685,034 +0.10(+0.65%)
Mar 21, 2017 16.01 16.03 15.59 15.59 5,304,685 -0.25(-1.61%)
Mar 20, 2017 15.86 15.92 15.83 15.84 3,283,295 +0.10(+0.62%)
Mar 17, 2017 15.74 15.82 15.70 15.75 4,893,478 -0.07(-0.47%)
Mar 16, 2017 15.72 15.84 15.66 15.82 3,456,616 +0.16(+1.00%)
Mar 15, 2017 15.49 15.72 15.47 15.66 3,606,156 +0.05(+0.33%)
Mar 14, 2017 15.67 15.72 15.59 15.61 2,664,296 -0.05(-0.30%)
Mar 13, 2017 15.65 15.68 15.57 15.66 2,972,119 -0.03(-0.18%)
Mar 10, 2017 15.62 15.71 15.55 15.69 3,741,200 +0.20(+1.31%)
Mar 09, 2017 15.42 15.49 15.36 15.48 4,119,780 +0.22(+1.43%)
Mar 08, 2017 15.33 15.37 15.22 15.27 7,655,871 -0.18(-1.17%)
Mar 07, 2017 15.53 15.57 15.42 15.45 5,774,915 -0.25(-1.62%)
Mar 06, 2017 15.81 15.83 15.66 15.70 3,998,022 -0.35(-2.19%)
Mar 03, 2017 16.06 16.08 15.92 16.05 3,999,502 +0.02(+0.12%)
Mar 02, 2017 16.08 16.16 16.02 16.03 7,118,070 -0.18(-1.11%)
Mar 01, 2017 16.18 16.27 16.09 16.22 5,195,857 -0.14(-0.85%)
Feb 28, 2017 16.45 16.56 16.32 16.35 6,244,088 -0.19(-1.15%)
Feb 27, 2017 16.40 16.57 16.40 16.54 4,559,865 +0.06(+0.39%)
Feb 24, 2017 16.46 16.49 16.40 16.48 4,382,133 -0.08(-0.50%)
Feb 23, 2017 16.47 16.63 16.38 16.56 6,022,104 +0.25(+1.50%)
Feb 22, 2017 16.34 16.39 16.26 16.32 4,372,083 -0.06(-0.34%)
Feb 21, 2017 16.30 16.41 16.29 16.37 5,152,957 -0.04(-0.25%)
Feb 17, 2017 16.41 16.41 16.41 0 +0.01(+0.06%)
Feb 16, 2017 16.24 16.43 16.22 16.40 8,308,955 +0.31(+1.93%)
Feb 15, 2017 15.84 16.12 15.84 16.09 14,954,478 +0.10(+0.64%)
Feb 14, 2017 15.91 16.04 15.89 15.99 5,598,732 -0.02(-0.12%)
Feb 13, 2017 16.00 16.04 15.91 16.01 4,184,030 +0.04(+0.26%)
Feb 10, 2017 15.84 16.06 15.81 15.97 3,288,411 +0.01(+0.06%)
Feb 09, 2017 15.58 15.98 15.83 15.96 4,853,110 +0.38(+2.47%)
Feb 08, 2017 15.53 15.65 15.46 15.58 4,250,977 +0.12(+0.81%)
Feb 07, 2017 15.50 15.57 15.38 15.45 6,595,666 -0.16(-1.04%)
Feb 06, 2017 15.47 15.63 15.47 15.61 7,521,008 -0.16(-1.03%)
Feb 03, 2017 15.48 15.81 15.45 15.78 8,005,468 +0.28(+1.79%)
Feb 02, 2017 15.52 15.69 15.20 15.50 14,924,626 -1.49(-8.75%)
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.