Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.56 55.07 54.47 54.63 1,552,566 +0.27(+0.49%)
Dec 30, 2021 54.44 54.88 54.32 54.36 1,663,918 +0.14(+0.26%)
Dec 29, 2021 53.61 54.24 53.34 54.22 1,377,427 +0.19(+0.34%)
Dec 28, 2021 54.64 54.67 53.83 54.04 1,717,427 -0.41(-0.76%)
Dec 27, 2021 54.03 54.72 53.82 54.45 2,318,994 +1.56(+2.95%)
Dec 23, 2021 53.00 53.86 52.85 52.89 2,606,875 -0.72(-1.34%)
Dec 22, 2021 53.00 53.74 52.91 53.61 3,741,176 +1.80(+3.47%)
Dec 21, 2021 51.10 51.93 50.72 51.81 5,239,615 +1.31(+2.59%)
Dec 20, 2021 50.79 51.05 49.80 50.50 6,105,897 -1.91(-3.65%)
Dec 17, 2021 56.44 56.84 51.98 52.41 11,842,223 -4.70(-8.23%)
Dec 16, 2021 56.74 57.24 56.58 57.11 1,571,591 +0.30(+0.53%)
Dec 15, 2021 55.18 56.82 55.16 56.81 1,676,586 +1.78(+3.23%)
Dec 14, 2021 55.27 55.31 54.74 55.03 2,152,444 -1.40(-2.49%)
Dec 13, 2021 56.23 56.65 56.09 56.44 1,300,751 +0.66(+1.18%)
Dec 10, 2021 55.33 55.87 55.33 55.78 1,226,647 +0.40(+0.71%)
Dec 09, 2021 55.53 55.70 55.29 55.38 2,630,802 +0.06(+0.11%)
Dec 08, 2021 54.90 55.34 54.19 55.32 2,460,203 +1.59(+2.95%)
Dec 07, 2021 53.11 53.75 53.10 53.73 1,379,715 +1.18(+2.24%)
Dec 06, 2021 52.75 52.92 52.13 52.56 1,860,491 +0.33(+0.63%)
Dec 03, 2021 53.30 53.38 51.73 52.23 1,561,308 +0.21(+0.41%)
Dec 02, 2021 51.96 52.29 51.81 52.02 1,622,961 -0.31(-0.60%)
Dec 01, 2021 52.29 53.05 52.20 52.33 1,456,550 +0.22(+0.42%)
Nov 30, 2021 52.92 53.21 51.80 52.11 2,311,884 -0.71(-1.35%)
Nov 29, 2021 52.41 53.16 52.23 52.82 1,362,787 +0.06(+0.11%)
Nov 26, 2021 53.01 53.19 52.68 52.76 1,730,949 -0.42(-0.80%)
Nov 24, 2021 53.00 53.20 52.63 53.19 1,168,175 -0.19(-0.35%)
Nov 23, 2021 52.94 53.55 52.81 53.37 2,056,161 -0.88(-1.63%)
Nov 22, 2021 55.06 55.09 54.24 54.26 1,376,593 -1.29(-2.32%)
Nov 19, 2021 55.91 56.07 55.48 55.54 1,486,281 -0.57(-1.01%)
Nov 18, 2021 56.22 56.21 56.09 56.11 1,817,688 +0.30(+0.54%)
Nov 17, 2021 55.90 56.14 55.73 55.81 1,146,152 +0.20(+0.37%)
Nov 16, 2021 55.46 55.92 55.36 55.60 1,168,974 +0.24(+0.44%)
Nov 15, 2021 55.28 55.64 55.26 55.36 1,146,105 +0.19(+0.34%)
Nov 12, 2021 55.14 55.31 54.65 55.17 1,127,627 -0.15(-0.27%)
Nov 11, 2021 55.47 55.54 55.02 55.32 2,123,237 +0.34(+0.62%)
Nov 10, 2021 55.43 54.98 1,982,861 -0.69(-1.24%)
Nov 09, 2021 55.89 55.95 55.53 55.66 1,416,591 -0.28(-0.51%)
Nov 08, 2021 56.19 56.37 55.58 55.95 1,952,476 +0.62(+1.13%)
Nov 05, 2021 54.78 55.33 54.65 55.32 2,414,237 -1.19(-2.10%)
Nov 04, 2021 56.40 56.55 55.88 56.51 2,127,420 +0.14(+0.25%)
Nov 03, 2021 54.54 56.56 54.50 56.37 4,454,508 +2.69(+5.01%)
Nov 02, 2021 53.73 54.26 53.58 53.68 2,412,896 +0.30(+0.56%)
Nov 01, 2021 53.45 53.39 53.17 53.38 1,737,124 -0.34(-0.63%)
Oct 29, 2021 53.36 53.82 53.09 53.72 2,192,362 +1.21(+2.30%)
Oct 28, 2021 51.97 52.84 51.97 52.51 1,842,415 +0.96(+1.86%)
Oct 27, 2021 52.07 52.23 51.46 51.55 1,447,896 -0.81(-1.56%)
Oct 26, 2021 51.44 52.54 52.36 1,603,628 +0.58(+1.11%)
Oct 25, 2021 51.89 51.92 51.59 51.79 1,346,733 +0.08(+0.15%)
Oct 22, 2021 51.43 51.75 51.41 51.71 1,271,184 +0.78(+1.53%)
Oct 21, 2021 50.84 51.01 50.64 50.93 1,610,658 -0.07(-0.13%)
Oct 20, 2021 51.05 51.38 50.63 51.00 1,309,457 -0.05(-0.10%)
Oct 19, 2021 50.41 51.25 50.41 51.05 1,794,805 +0.60(+1.18%)
Oct 18, 2021 50.44 50.80 50.31 50.45 2,873,869 +0.53(+1.07%)
Oct 15, 2021 49.37 50.11 49.29 49.92 1,924,935 +0.93(+1.89%)
Oct 14, 2021 49.25 49.33 48.95 48.99 1,320,192 -0.08(-0.16%)
Oct 13, 2021 48.43 49.20 48.43 49.07 1,849,543 +1.44(+3.03%)
Oct 12, 2021 47.98 48.06 47.38 47.63 1,378,213 -0.37(-0.77%)
Oct 11, 2021 47.95 48.14 47.85 48.00 864,846 +0.01(+0.02%)
Oct 08, 2021 48.25 48.35 47.86 47.99 1,249,723 +0.00(+0.00%)
Oct 07, 2021 47.62 48.29 47.59 47.99 1,706,280 +0.89(+1.90%)
Oct 06, 2021 47.33 47.34 46.65 47.09 1,615,646 -0.43(-0.90%)
Oct 05, 2021 47.90 47.95 47.51 47.52 2,150,937 +0.24(+0.51%)
Oct 04, 2021 47.58 47.70 46.94 47.28 2,037,517 +0.52(+1.11%)
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.