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 (%)
Mar 31, 2021 32.96 32.96 32.34 32.39 2,143,441 -0.24(-0.74%)
Mar 30, 2021 32.69 32.72 32.44 32.63 1,585,101 -0.25(-0.75%)
Mar 29, 2021 32.64 33.04 32.60 32.87 1,667,395 +0.31(+0.96%)
Mar 26, 2021 32.20 32.56 31.99 32.56 1,724,386 +0.60(+1.88%)
Mar 25, 2021 31.98 32.07 31.66 31.96 1,503,846 +0.18(+0.58%)
Mar 24, 2021 32.36 32.38 31.70 31.78 3,088,417 -0.44(-1.37%)
Mar 23, 2021 32.87 33.04 32.11 32.22 2,707,915 -1.45(-4.31%)
Mar 22, 2021 33.57 33.90 33.57 33.67 1,650,317 +0.33(+1.00%)
Mar 19, 2021 33.57 33.67 33.31 33.33 1,677,377 -0.27(-0.79%)
Mar 18, 2021 33.52 33.86 33.46 33.60 1,535,405 -0.41(-1.21%)
Mar 17, 2021 33.88 34.10 33.69 34.01 1,111,555 -0.41(-1.20%)
Mar 16, 2021 34.16 34.49 34.16 34.42 1,105,984 +0.27(+0.78%)
Mar 15, 2021 33.82 34.16 33.76 34.16 1,291,164 +0.51(+1.52%)
Mar 12, 2021 33.64 33.67 33.42 33.65 1,497,989 -0.41(-1.20%)
Mar 11, 2021 34.07 34.20 33.88 34.05 1,356,373 +0.07(+0.20%)
Mar 10, 2021 34.25 34.27 33.91 33.99 1,737,161 +0.48(+1.43%)
Mar 09, 2021 33.43 33.77 33.42 33.51 3,105,015 +0.90(+2.75%)
Mar 08, 2021 32.71 33.07 32.59 32.61 2,250,769 -0.37(-1.12%)
Mar 05, 2021 32.81 33.06 32.18 32.98 2,791,689 +0.18(+0.56%)
Mar 04, 2021 33.17 33.49 32.49 32.80 3,673,186 -1.06(-3.13%)
Mar 03, 2021 33.97 34.03 33.63 33.86 1,586,968 -0.58(-1.68%)
Mar 02, 2021 34.51 34.59 34.30 34.44 1,039,737 -0.07(-0.21%)
Mar 01, 2021 34.37 34.66 34.30 34.51 1,723,536 +0.75(+2.22%)
Feb 26, 2021 34.19 34.23 33.65 33.76 1,842,624 -0.52(-1.51%)
Feb 25, 2021 34.48 34.59 34.21 34.28 2,261,688 +0.07(+0.21%)
Feb 24, 2021 34.12 34.44 33.95 34.21 1,825,399 +0.24(+0.71%)
Feb 23, 2021 33.95 34.05 33.73 33.96 2,238,606 -0.51(-1.47%)
Feb 22, 2021 34.68 34.77 34.44 34.47 1,770,110 -0.63(-1.80%)
Feb 19, 2021 35.21 35.34 35.00 35.10 3,298,405 -0.48(-1.35%)
Feb 18, 2021 35.51 35.66 35.25 35.58 2,458,826 -0.23(-0.64%)
Feb 17, 2021 35.37 35.85 35.33 35.81 2,791,071 +0.24(+0.68%)
Feb 16, 2021 35.57 35.75 35.28 35.57 4,190,623 -0.36(-1.00%)
Feb 12, 2021 35.02 35.95 35.02 35.93 4,053,099 +0.90(+2.56%)
Feb 11, 2021 34.90 35.10 34.63 35.03 5,275,275 +1.30(+3.86%)
Feb 10, 2021 33.91 33.91 33.40 33.73 1,658,999 -0.04(-0.13%)
Feb 09, 2021 33.95 34.01 33.59 33.77 1,698,215 +0.18(+0.54%)
Feb 08, 2021 33.82 33.83 33.38 33.59 2,566,589 -0.24(-0.71%)
Feb 05, 2021 33.75 33.85 33.53 33.83 2,450,642 -0.11(-0.32%)
Feb 04, 2021 34.25 34.27 33.83 33.94 3,041,185 -0.37(-1.08%)
Feb 03, 2021 34.57 34.74 34.25 34.31 2,996,199 +0.68(+2.03%)
Feb 02, 2021 33.67 33.74 33.40 33.63 2,639,376 +0.27(+0.80%)
Feb 01, 2021 33.54 33.58 33.30 33.36 1,885,901 +0.38(+1.16%)
Jan 29, 2021 33.11 33.21 32.69 32.98 2,458,028 -0.47(-1.42%)
Jan 28, 2021 33.53 34.07 33.44 33.45 2,196,889 +0.30(+0.90%)
Jan 27, 2021 33.92 34.03 33.14 33.15 2,450,344 -1.56(-4.50%)
Jan 26, 2021 34.75 34.89 34.61 34.72 1,645,326 +0.04(+0.12%)
Jan 25, 2021 34.44 34.73 34.43 34.68 1,174,254 +0.17(+0.48%)
Jan 22, 2021 34.18 34.69 34.07 34.51 1,682,864 +0.15(+0.43%)
Jan 21, 2021 34.44 34.46 34.11 34.36 2,029,455 +0.26(+0.75%)
Jan 20, 2021 34.28 34.37 33.99 34.11 2,197,387 -0.49(-1.42%)
Jan 19, 2021 34.77 34.77 34.37 34.60 2,112,883 +0.47(+1.37%)
Jan 15, 2021 33.99 34.25 33.83 34.13 2,134,920 +0.47(+1.41%)
Jan 14, 2021 33.53 33.79 33.49 33.66 1,768,466 +0.06(+0.18%)
Jan 13, 2021 33.24 33.84 33.23 33.59 2,692,950 +0.74(+2.26%)
Jan 12, 2021 33.06 33.16 32.57 32.85 3,288,100 -0.52(-1.55%)
Jan 11, 2021 33.36 33.47 33.24 33.37 1,138,620 +0.08(+0.23%)
Jan 08, 2021 33.23 33.33 33.05 33.29 1,192,398 +0.08(+0.24%)
Jan 07, 2021 33.06 33.28 32.76 33.21 1,492,125 +0.55(+1.68%)
Jan 06, 2021 32.84 33.07 32.60 32.66 2,238,492 -0.87(-2.60%)
Jan 05, 2021 33.56 33.60 33.05 33.53 1,847,649 -0.31(-0.92%)
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.