Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novo Nordisk A/S ADR (NY: NVO )

123.05 -0.97 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.03 54.53 53.94 54.09 1,567,948 +0.27(+0.49%)
Dec 30, 2021 53.90 54.34 53.79 53.83 1,680,404 +0.14(+0.26%)
Dec 29, 2021 53.08 53.71 52.82 53.69 1,391,075 +0.18(+0.34%)
Dec 28, 2021 54.10 54.13 53.30 53.51 1,734,443 -0.41(-0.76%)
Dec 27, 2021 53.50 54.18 53.29 53.92 2,341,970 +1.55(+2.95%)
Dec 23, 2021 52.48 53.33 52.33 52.37 2,632,703 -0.71(-1.34%)
Dec 22, 2021 52.48 53.21 52.39 53.08 3,778,242 +1.78(+3.47%)
Dec 21, 2021 50.60 51.42 50.23 51.30 5,291,527 +1.29(+2.59%)
Dec 20, 2021 50.29 50.55 49.31 50.00 6,166,392 -1.89(-3.65%)
Dec 17, 2021 55.89 56.28 51.47 51.90 11,959,552 -4.65(-8.23%)
Dec 16, 2021 56.18 56.68 56.03 56.55 1,587,162 +0.30(+0.53%)
Dec 15, 2021 54.64 56.26 54.62 56.25 1,693,197 +1.76(+3.23%)
Dec 14, 2021 54.73 54.77 54.21 54.49 2,173,769 -1.39(-2.49%)
Dec 13, 2021 55.67 56.09 55.54 55.88 1,313,638 +0.65(+1.18%)
Dec 10, 2021 54.79 55.33 54.79 55.23 1,238,800 +0.39(+0.71%)
Dec 09, 2021 54.98 55.16 54.75 54.84 2,656,867 +0.06(+0.11%)
Dec 08, 2021 54.37 54.80 53.66 54.78 2,484,578 +1.57(+2.95%)
Dec 07, 2021 52.59 53.23 52.58 53.21 1,393,385 +1.16(+2.24%)
Dec 06, 2021 52.23 52.40 51.62 52.04 1,878,924 +0.32(+0.63%)
Dec 03, 2021 52.78 52.85 51.23 51.72 1,576,776 +0.21(+0.41%)
Dec 02, 2021 51.45 51.78 51.30 51.51 1,639,041 -0.31(-0.60%)
Dec 01, 2021 51.78 52.53 51.69 51.82 1,470,981 +0.22(+0.42%)
Nov 30, 2021 52.40 52.69 51.29 51.60 2,334,790 -0.71(-1.35%)
Nov 29, 2021 51.89 52.64 51.71 52.30 1,376,289 +0.06(+0.11%)
Nov 26, 2021 52.49 52.67 52.16 52.24 1,748,099 -0.42(-0.80%)
Nov 24, 2021 52.48 52.67 52.11 52.67 1,179,749 -0.18(-0.35%)
Nov 23, 2021 52.42 53.03 52.29 52.85 2,076,533 -0.87(-1.63%)
Nov 22, 2021 54.52 54.55 53.70 53.72 1,390,232 -1.28(-2.32%)
Nov 19, 2021 55.36 55.52 54.94 55.00 1,501,007 -0.56(-1.01%)
Nov 18, 2021 55.67 55.65 55.54 55.56 1,835,697 +0.30(+0.54%)
Nov 17, 2021 55.35 55.59 55.18 55.26 1,157,508 +0.20(+0.37%)
Nov 16, 2021 54.92 55.37 54.82 55.06 1,180,556 +0.24(+0.44%)
Nov 15, 2021 54.74 55.09 54.72 54.81 1,157,461 +0.19(+0.34%)
Nov 12, 2021 54.60 54.77 54.11 54.63 1,138,800 -0.15(-0.27%)
Nov 11, 2021 54.93 55.00 54.48 54.78 2,144,274 +0.34(+0.62%)
Nov 10, 2021 54.88 54.44 2,002,507 -0.68(-1.24%)
Nov 09, 2021 55.35 55.40 54.99 55.12 1,430,626 -0.28(-0.51%)
Nov 08, 2021 55.64 55.82 55.03 55.40 1,971,821 +0.62(+1.13%)
Nov 05, 2021 54.24 54.79 54.11 54.78 2,438,156 -1.17(-2.10%)
Nov 04, 2021 55.85 55.99 55.33 55.95 2,148,498 +0.14(+0.25%)
Nov 03, 2021 54.01 56.00 53.96 55.81 4,498,642 +2.66(+5.01%)
Nov 02, 2021 53.21 53.72 53.05 53.15 2,436,802 +0.29(+0.56%)
Nov 01, 2021 52.93 52.86 52.65 52.86 1,754,335 -0.33(-0.63%)
Oct 29, 2021 52.83 53.29 52.57 53.19 2,214,083 +1.20(+2.30%)
Oct 28, 2021 51.46 52.32 51.46 51.99 1,860,669 +0.95(+1.86%)
Oct 27, 2021 51.56 51.72 50.96 51.04 1,462,242 -0.81(-1.56%)
Oct 26, 2021 50.93 52.02 51.85 1,619,517 +0.57(+1.11%)
Oct 25, 2021 51.38 51.41 51.09 51.28 1,360,076 +0.08(+0.15%)
Oct 22, 2021 50.92 51.24 50.90 51.20 1,283,778 +0.77(+1.53%)
Oct 21, 2021 50.34 50.51 50.14 50.43 1,626,616 -0.07(-0.13%)
Oct 20, 2021 50.54 50.88 50.13 50.50 1,322,431 -0.05(-0.10%)
Oct 19, 2021 49.92 50.75 49.92 50.54 1,812,587 +0.59(+1.18%)
Oct 18, 2021 49.94 50.30 49.82 49.96 2,902,343 +0.53(+1.07%)
Oct 15, 2021 48.89 49.62 48.81 49.43 1,944,006 +0.92(+1.89%)
Oct 14, 2021 48.77 48.85 48.47 48.51 1,333,272 -0.08(-0.16%)
Oct 13, 2021 47.96 48.71 47.96 48.59 1,867,868 +1.43(+3.03%)
Oct 12, 2021 47.51 47.58 46.91 47.16 1,391,867 -0.37(-0.77%)
Oct 11, 2021 47.48 47.67 47.38 47.53 873,415 +0.01(+0.02%)
Oct 08, 2021 47.77 47.88 47.39 47.52 1,262,105 +0.00(+0.00%)
Oct 07, 2021 47.15 47.82 47.12 47.52 1,723,186 +0.88(+1.90%)
Oct 06, 2021 46.86 46.88 46.19 46.63 1,631,653 -0.43(-0.90%)
Oct 05, 2021 47.43 47.48 47.04 47.06 2,172,248 +0.24(+0.51%)
Oct 04, 2021 47.11 47.24 46.48 46.82 2,057,705 +0.51(+1.11%)
Oct 01, 2021 46.20 46.41 45.83 46.31 1,703,717 -0.06(-0.14%)
Sep 30, 2021 46.73 46.91 46.35 46.37 2,317,768 -0.04(-0.09%)
Sep 29, 2021 46.56 46.83 46.14 46.42 1,724,293 +0.35(+0.75%)
Sep 28, 2021 46.67 46.67 45.80 46.07 3,166,127 -1.79(-3.73%)
Sep 27, 2021 48.22 48.25 47.74 47.85 1,490,050 -0.78(-1.61%)
Sep 24, 2021 48.61 49.07 48.49 48.64 2,053,319 -0.68(-1.37%)
Sep 23, 2021 49.37 49.52 49.20 49.31 1,084,974 +0.59(+1.22%)
Sep 22, 2021 48.75 49.12 48.54 48.72 1,217,327 -0.43(-0.88%)
Sep 21, 2021 48.72 49.47 48.72 49.15 2,030,756 +1.02(+2.12%)
Sep 20, 2021 47.64 48.55 47.61 48.13 2,287,648 -0.85(-1.73%)
Sep 17, 2021 49.07 49.41 48.75 48.98 3,178,738 -0.47(-0.95%)
Sep 16, 2021 49.25 49.55 49.10 49.45 1,990,527 +0.54(+1.10%)
Sep 15, 2021 48.95 48.97 48.59 48.91 1,319,005 +0.60(+1.24%)
Sep 14, 2021 48.31 48.83 48.24 48.31 2,001,546 +0.17(+0.36%)
Sep 13, 2021 48.73 48.80 47.94 48.14 2,033,410 +0.06(+0.12%)
Sep 10, 2021 48.20 48.44 47.94 48.08 1,805,918 +0.13(+0.26%)
Sep 09, 2021 48.56 48.69 47.88 47.96 2,444,378 -0.68(-1.40%)
Sep 08, 2021 48.60 48.91 48.47 48.64 1,598,748 -0.32(-0.66%)
Sep 07, 2021 49.06 49.12 48.83 48.96 1,413,398 +0.23(+0.48%)
Sep 03, 2021 48.47 48.88 48.24 48.73 2,048,143 -0.38(-0.78%)
Sep 02, 2021 48.97 49.14 48.73 49.11 1,330,160 +0.42(+0.86%)
Sep 01, 2021 48.27 48.72 48.22 48.69 2,585,317 +0.41(+0.84%)
Aug 31, 2021 49.12 49.13 47.84 48.28 4,954,959 -1.16(-2.35%)
Aug 30, 2021 48.98 49.70 48.95 49.45 2,696,941 +0.24(+0.49%)
Aug 27, 2021 49.58 49.88 49.13 49.21 2,857,549 -0.82(-1.63%)
Aug 26, 2021 50.15 50.42 50.02 50.02 1,460,012 -0.03(-0.06%)
Aug 25, 2021 49.84 50.07 49.62 50.05 1,686,433 +0.00(+0.01%)
Aug 24, 2021 50.39 50.79 50.00 50.05 2,926,672 -1.12(-2.19%)
Aug 23, 2021 51.49 51.49 51.08 51.17 2,892,539 -0.33(-0.64%)
Aug 20, 2021 51.21 51.80 51.14 51.50 1,929,965 +0.49(+0.96%)
Aug 19, 2021 50.56 51.28 50.52 51.01 2,087,958 +0.77(+1.54%)
Aug 18, 2021 50.70 51.07 50.24 50.24 2,097,074 -0.44(-0.88%)
Aug 17, 2021 50.31 50.69 50.23 50.68 2,003,184 +0.81(+1.62%)
Aug 16, 2021 49.55 49.88 49.40 49.87 1,553,935 +0.51(+1.03%)
Aug 13, 2021 49.00 49.50 48.97 49.37 1,589,789 +0.48(+0.97%)
Aug 12, 2021 48.44 49.05 48.28 48.89 1,459,523 +0.50(+1.03%)
Aug 11, 2021 48.15 48.57 48.05 48.39 2,080,885 +0.30(+0.62%)
Aug 10, 2021 48.08 48.42 47.88 48.09 2,923,056 -0.26(-0.54%)
Aug 09, 2021 48.07 48.50 47.83 48.35 2,155,221 +0.56(+1.18%)
Aug 06, 2021 47.31 48.07 47.25 47.79 3,636,707 -1.74(-3.51%)
Aug 05, 2021 48.67 49.58 48.56 49.53 4,347,723 +2.35(+4.98%)
Aug 04, 2021 44.96 47.33 44.94 47.18 6,564,735 +2.45(+5.47%)
Aug 03, 2021 44.59 44.84 44.50 44.74 3,022,697 +0.06(+0.13%)
Aug 02, 2021 44.29 44.68 44.04 44.68 1,586,165 +0.19(+0.43%)
Jul 30, 2021 44.52 44.62 44.34 44.49 1,507,793 +0.59(+1.35%)
Jul 29, 2021 44.17 44.28 43.76 43.89 1,800,244 -0.06(-0.13%)
Jul 28, 2021 43.47 44.15 43.38 43.95 2,495,846 +0.88(+2.05%)
Jul 27, 2021 42.96 43.07 42.69 43.07 1,455,491 +0.18(+0.43%)
Jul 26, 2021 42.89 43.12 42.72 42.89 2,242,849 -0.71(-1.63%)
Jul 23, 2021 43.05 43.65 42.90 43.60 3,442,243 +1.22(+2.87%)
Jul 22, 2021 42.51 42.76 42.38 42.38 3,011,161 -0.28(-0.66%)
Jul 21, 2021 42.42 42.73 42.20 42.66 1,368,585 +0.62(+1.49%)
Jul 20, 2021 41.91 42.28 41.89 42.04 2,722,730 -0.39(-0.93%)
Jul 19, 2021 42.25 42.55 42.21 42.43 2,141,397 -0.16(-0.37%)
Jul 16, 2021 42.17 42.65 42.07 42.59 1,846,014 +0.50(+1.20%)
Jul 15, 2021 42.16 42.19 41.89 42.09 1,580,001 +0.32(+0.77%)
Jul 14, 2021 41.57 41.81 41.39 41.77 1,214,100 +0.13(+0.32%)
Jul 13, 2021 41.49 41.77 41.47 41.63 848,232 +0.03(+0.07%)
Jul 12, 2021 41.70 41.87 41.53 41.60 1,150,897 +0.03(+0.07%)
Jul 09, 2021 41.21 41.90 41.18 41.57 2,180,531 -0.27(-0.64%)
Jul 08, 2021 41.69 41.85 41.37 41.84 2,048,596 +0.40(+0.97%)
Jul 07, 2021 41.22 41.46 41.04 41.44 1,443,022 +0.58(+1.42%)
Jul 06, 2021 40.95 40.97 40.62 40.86 1,606,236 +0.12(+0.28%)
Jul 02, 2021 40.31 40.74 40.29 40.74 968,901 +0.19(+0.46%)
Jul 01, 2021 40.45 40.64 40.33 40.56 1,384,692 +0.31(+0.78%)
Jun 30, 2021 40.29 40.64 40.15 40.24 1,568,053 -0.01(-0.04%)
Jun 29, 2021 40.29 40.38 40.08 40.26 1,377,105 +0.26(+0.65%)
Jun 28, 2021 39.85 40.16 39.79 40.00 1,193,775 +0.22(+0.56%)
Jun 25, 2021 39.57 39.82 39.45 39.78 1,641,681 +0.29(+0.73%)
Jun 24, 2021 39.53 39.82 39.46 39.49 913,129 +0.26(+0.67%)
Jun 23, 2021 39.67 39.67 39.22 39.22 1,220,547 -0.25(-0.62%)
Jun 22, 2021 39.55 39.66 39.41 39.47 1,696,016 -0.24(-0.59%)
Jun 21, 2021 39.50 39.86 39.44 39.71 1,459,869 +0.18(+0.45%)
Jun 18, 2021 39.50 39.63 39.37 39.53 1,873,193 -0.24(-0.59%)
Jun 17, 2021 39.47 39.83 39.45 39.76 2,073,285 -0.41(-1.03%)
Jun 16, 2021 40.55 40.74 40.07 40.18 2,381,296 -0.45(-1.11%)
Jun 15, 2021 40.64 40.70 40.38 40.63 1,303,415 +0.07(+0.17%)
Jun 14, 2021 40.37 40.57 40.36 40.56 1,767,960 -0.01(-0.02%)
Jun 11, 2021 40.48 40.59 40.29 40.57 1,706,341 -0.15(-0.37%)
Jun 10, 2021 40.23 40.81 40.18 40.72 2,401,812 +0.61(+1.52%)
Jun 09, 2021 39.93 40.15 39.92 40.11 2,943,768 +0.58(+1.47%)
Jun 08, 2021 39.59 39.61 39.27 39.53 2,338,432 +0.52(+1.33%)
Jun 07, 2021 39.12 39.35 38.77 39.01 5,031,883 +0.12(+0.31%)
Jun 04, 2021 38.50 39.04 38.36 38.89 1,894,685 +0.61(+1.59%)
Jun 03, 2021 37.86 38.28 37.81 38.28 918,883 +0.40(+1.05%)
Jun 02, 2021 37.88 38.04 37.83 37.88 851,654 -0.16(-0.43%)
Jun 01, 2021 38.53 38.53 37.95 38.04 1,792,017 +0.14(+0.37%)
May 28, 2021 37.86 38.21 37.81 37.90 1,555,811 +0.04(+0.10%)
May 27, 2021 37.99 38.25 37.82 37.87 2,043,929 -0.73(-1.89%)
May 26, 2021 38.65 38.71 38.51 38.60 1,686,275 -0.02(-0.05%)
May 25, 2021 38.95 38.99 38.60 38.61 2,346,319 -0.63(-1.62%)
May 24, 2021 39.21 39.50 39.20 39.25 1,051,717 +0.19(+0.49%)
May 21, 2021 39.15 39.21 38.97 39.06 1,717,929 +0.23(+0.58%)
May 20, 2021 38.48 39.01 38.44 38.83 1,472,541 +0.37(+0.97%)
May 19, 2021 38.27 38.57 38.11 38.46 2,492,956 +0.20(+0.51%)
May 18, 2021 38.44 38.57 38.25 38.26 2,054,828 -0.45(-1.17%)
May 17, 2021 38.36 38.78 38.36 38.71 1,958,777 +0.71(+1.87%)
May 14, 2021 37.95 38.18 37.95 38.00 1,653,123 +0.10(+0.27%)
May 13, 2021 37.40 37.94 37.24 37.90 2,685,840 +0.41(+1.09%)
May 12, 2021 37.08 37.56 37.04 37.49 3,701,757 +0.68(+1.85%)
May 11, 2021 36.32 36.91 36.24 36.81 2,323,488 +0.16(+0.45%)
May 10, 2021 36.74 36.83 36.53 36.65 2,001,862 +0.30(+0.82%)
May 07, 2021 36.05 36.40 36.05 36.35 1,553,255 +0.70(+1.97%)
May 06, 2021 35.47 35.66 35.32 35.65 1,620,374 +0.06(+0.18%)
May 05, 2021 35.55 35.77 35.38 35.58 3,099,566 -0.03(-0.08%)
May 04, 2021 35.62 35.78 35.39 35.61 2,378,577 -0.58(-1.61%)
May 03, 2021 36.07 36.26 35.98 36.19 3,040,768 +0.67(+1.88%)
Apr 30, 2021 35.55 35.85 35.50 35.53 1,677,134 -0.14(-0.39%)
Apr 29, 2021 35.59 35.70 35.42 35.67 1,256,914 +0.06(+0.16%)
Apr 28, 2021 35.36 35.65 35.32 35.61 1,163,130 +0.21(+0.60%)
Apr 27, 2021 35.39 35.44 35.19 35.40 2,073,181 -0.20(-0.57%)
Apr 26, 2021 35.43 35.64 35.23 35.60 1,307,141 +0.02(+0.05%)
Apr 23, 2021 35.57 35.62 35.38 35.58 1,109,902 -0.04(-0.12%)
Apr 22, 2021 35.64 35.79 35.48 35.62 1,364,326 -0.04(-0.11%)
Apr 21, 2021 35.34 35.73 35.24 35.66 1,501,178 +0.46(+1.30%)
Apr 20, 2021 35.03 35.26 34.95 35.20 1,429,180 +0.28(+0.80%)
Apr 19, 2021 34.95 34.98 34.78 34.93 1,551,958 +0.25(+0.73%)
Apr 16, 2021 34.68 34.79 34.55 34.67 2,748,944 +0.32(+0.92%)
Apr 15, 2021 34.20 34.54 34.20 34.35 2,023,510 +0.46(+1.36%)
Apr 14, 2021 34.21 34.23 33.74 33.89 1,991,044 -0.11(-0.31%)
Apr 13, 2021 33.88 34.06 33.77 34.00 1,693,483 +0.63(+1.89%)
Apr 12, 2021 33.38 33.50 33.29 33.37 1,194,552 -0.32(-0.94%)
Apr 09, 2021 33.64 33.73 33.48 33.69 1,875,093 +0.42(+1.26%)
Apr 08, 2021 33.14 33.34 33.12 33.27 1,853,453 +0.65(+2.00%)
Apr 07, 2021 32.88 32.91 32.44 32.61 1,681,212 -0.07(-0.21%)
Apr 06, 2021 32.80 32.91 32.65 32.68 1,275,440 -0.14(-0.44%)
Apr 05, 2021 32.48 32.83 32.45 32.83 1,186,977 +0.32(+0.99%)
Apr 01, 2021 32.73 32.91 32.39 32.50 1,007,696 +0.12(+0.36%)
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.