Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

128.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.52 44.61 44.34 44.49 1,507,799 +0.59(+1.35%)
Jul 29, 2021 44.17 44.28 43.76 43.89 1,800,251 -0.06(-0.13%)
Jul 28, 2021 43.47 44.15 43.38 43.95 2,495,855 +0.88(+2.05%)
Jul 27, 2021 42.96 43.07 42.69 43.07 1,455,497 +0.18(+0.43%)
Jul 26, 2021 42.89 43.12 42.72 42.89 2,242,858 -0.71(-1.63%)
Jul 23, 2021 43.05 43.65 42.90 43.60 3,442,257 +1.22(+2.87%)
Jul 22, 2021 42.51 42.76 42.38 42.38 3,011,173 -0.28(-0.66%)
Jul 21, 2021 42.42 42.73 42.20 42.66 1,368,590 +0.62(+1.49%)
Jul 20, 2021 41.91 42.28 41.89 42.04 2,722,741 -0.39(-0.93%)
Jul 19, 2021 42.25 42.55 42.20 42.43 2,141,406 -0.16(-0.37%)
Jul 16, 2021 42.17 42.65 42.07 42.59 1,846,021 +0.50(+1.20%)
Jul 15, 2021 42.16 42.19 41.89 42.09 1,580,008 +0.32(+0.77%)
Jul 14, 2021 41.57 41.81 41.39 41.77 1,214,105 +0.13(+0.32%)
Jul 13, 2021 41.49 41.77 41.47 41.63 848,235 +0.03(+0.07%)
Jul 12, 2021 41.70 41.87 41.53 41.60 1,150,901 +0.03(+0.07%)
Jul 09, 2021 41.21 41.90 41.18 41.57 2,180,540 -0.27(-0.64%)
Jul 08, 2021 41.69 41.85 41.37 41.84 2,048,604 +0.40(+0.97%)
Jul 07, 2021 41.22 41.46 41.04 41.44 1,443,028 +0.58(+1.42%)
Jul 06, 2021 40.95 40.97 40.62 40.86 1,606,242 +0.12(+0.28%)
Jul 02, 2021 40.31 40.74 40.29 40.74 968,905 +0.19(+0.46%)
Jul 01, 2021 40.44 40.64 40.32 40.56 1,384,698 +0.31(+0.78%)
Jun 30, 2021 40.29 40.64 40.15 40.24 1,568,059 -0.01(-0.04%)
Jun 29, 2021 40.29 40.38 40.08 40.26 1,377,110 +0.26(+0.65%)
Jun 28, 2021 39.85 40.16 39.79 40.00 1,193,780 +0.22(+0.56%)
Jun 25, 2021 39.57 39.82 39.45 39.78 1,641,687 +0.29(+0.73%)
Jun 24, 2021 39.53 39.82 39.46 39.49 913,133 +0.26(+0.67%)
Jun 23, 2021 39.67 39.67 39.22 39.22 1,220,551 -0.25(-0.62%)
Jun 22, 2021 39.55 39.66 39.41 39.47 1,696,023 -0.24(-0.59%)
Jun 21, 2021 39.50 39.86 39.44 39.71 1,459,874 +0.18(+0.45%)
Jun 18, 2021 39.50 39.63 39.37 39.53 1,873,200 -0.24(-0.59%)
Jun 17, 2021 39.46 39.83 39.45 39.76 2,073,294 -0.41(-1.03%)
Jun 16, 2021 40.55 40.74 40.07 40.18 2,381,305 -0.45(-1.11%)
Jun 15, 2021 40.64 40.70 40.38 40.63 1,303,420 +0.07(+0.17%)
Jun 14, 2021 40.37 40.56 40.36 40.56 1,767,967 -0.01(-0.02%)
Jun 11, 2021 40.48 40.59 40.29 40.57 1,706,348 -0.15(-0.37%)
Jun 10, 2021 40.23 40.81 40.18 40.72 2,401,821 +0.61(+1.52%)
Jun 09, 2021 39.93 40.15 39.92 40.11 2,943,779 +0.58(+1.47%)
Jun 08, 2021 39.59 39.61 39.27 39.53 2,338,441 +0.52(+1.33%)
Jun 07, 2021 39.12 39.35 38.77 39.01 5,031,903 +0.12(+0.31%)
Jun 04, 2021 38.50 39.04 38.36 38.89 1,894,693 +0.61(+1.59%)
Jun 03, 2021 37.86 38.28 37.81 38.28 918,887 +0.40(+1.05%)
Jun 02, 2021 37.88 38.04 37.83 37.88 851,657 -0.16(-0.43%)
Jun 01, 2021 38.53 38.53 37.95 38.04 1,792,024 +0.14(+0.37%)
May 28, 2021 37.86 38.21 37.81 37.90 1,555,817 +0.04(+0.10%)
May 27, 2021 37.99 38.25 37.82 37.87 2,043,937 -0.73(-1.89%)
May 26, 2021 38.65 38.71 38.51 38.60 1,686,281 -0.02(-0.05%)
May 25, 2021 38.95 38.99 38.60 38.61 2,346,328 -0.63(-1.62%)
May 24, 2021 39.21 39.50 39.20 39.25 1,051,722 +0.19(+0.49%)
May 21, 2021 39.15 39.21 38.97 39.06 1,717,936 +0.23(+0.58%)
May 20, 2021 38.48 39.01 38.44 38.83 1,472,547 +0.37(+0.97%)
May 19, 2021 38.27 38.57 38.11 38.46 2,492,966 +0.20(+0.51%)
May 18, 2021 38.44 38.57 38.25 38.26 2,054,836 -0.45(-1.17%)
May 17, 2021 38.36 38.78 38.36 38.71 1,958,785 +0.71(+1.87%)
May 14, 2021 37.95 38.18 37.95 38.00 1,653,130 +0.10(+0.27%)
May 13, 2021 37.40 37.94 37.24 37.90 2,685,851 +0.41(+1.09%)
May 12, 2021 37.08 37.56 37.04 37.49 3,701,772 +0.68(+1.85%)
May 11, 2021 36.32 36.91 36.24 36.81 2,323,497 +0.16(+0.45%)
May 10, 2021 36.74 36.83 36.53 36.65 2,001,870 +0.30(+0.82%)
May 07, 2021 36.05 36.40 36.05 36.35 1,553,261 +0.70(+1.97%)
May 06, 2021 35.47 35.66 35.32 35.65 1,620,380 +0.06(+0.18%)
May 05, 2021 35.55 35.77 35.38 35.58 3,099,579 -0.03(-0.08%)
May 04, 2021 35.62 35.78 35.39 35.61 2,378,587 -0.58(-1.61%)
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.