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 (%)
Mar 31, 2015 22.31 22.55 22.22 22.23 6,707,219 -0.54(-2.36%)
Mar 30, 2015 22.41 22.88 22.37 22.77 8,424,115 +0.35(+1.56%)
Mar 27, 2015 22.39 22.45 22.11 22.42 16,870,924 +0.24(+1.09%)
Mar 26, 2015 20.63 22.65 20.33 22.18 15,046,187 +1.43(+6.91%)
Mar 25, 2015 20.91 20.95 20.68 20.75 7,068,299 -0.11(-0.54%)
Mar 24, 2015 20.90 21.04 20.83 20.86 6,351,070 +0.28(+1.38%)
Mar 23, 2015 20.57 20.66 20.44 20.58 2,087,726 -0.05(-0.24%)
Mar 20, 2015 20.62 20.73 20.46 20.63 2,960,133 +0.55(+2.76%)
Mar 19, 2015 19.99 20.14 19.94 20.07 2,062,851 -0.12(-0.62%)
Mar 18, 2015 19.89 20.23 19.74 20.20 4,196,460 +0.40(+2.01%)
Mar 17, 2015 19.84 19.87 19.56 19.80 4,977,440 -0.25(-1.25%)
Mar 16, 2015 19.72 20.09 19.70 20.05 4,003,719 +0.52(+2.67%)
Mar 13, 2015 19.28 19.55 19.23 19.53 2,983,624 +0.42(+2.19%)
Mar 12, 2015 19.00 19.13 18.94 19.11 3,754,587 +0.23(+1.24%)
Mar 11, 2015 18.97 19.13 18.82 18.88 2,047,381 -0.28(-1.48%)
Mar 10, 2015 19.17 19.26 19.03 19.16 2,168,510 +0.05(+0.24%)
Mar 09, 2015 19.12 19.15 18.91 19.11 1,906,175 +0.03(+0.17%)
Mar 06, 2015 19.20 19.24 19.03 19.08 1,908,327 -0.14(-0.70%)
Mar 05, 2015 19.25 19.32 19.14 19.22 2,303,883 -0.09(-0.45%)
Mar 04, 2015 19.21 19.32 19.05 19.30 2,011,051 -0.07(-0.36%)
Mar 03, 2015 19.52 19.52 19.30 19.37 4,931,365 -0.12(-0.61%)
Mar 02, 2015 19.55 19.60 19.45 19.49 2,284,437 -0.10(-0.50%)
Feb 27, 2015 19.45 19.70 19.43 19.59 2,550,590 +0.09(+0.46%)
Feb 26, 2015 19.42 19.53 19.39 19.50 2,373,463 +0.10(+0.53%)
Feb 25, 2015 19.37 19.47 19.31 19.40 2,073,086 -0.03(-0.15%)
Feb 24, 2015 19.36 19.45 19.23 19.43 4,222,758 -0.06(-0.29%)
Feb 23, 2015 19.61 19.62 19.42 19.48 4,202,546 -0.02(-0.13%)
Feb 20, 2015 19.55 19.61 19.24 19.51 9,301,165 +0.98(+5.27%)
Feb 19, 2015 18.42 18.66 18.42 18.53 2,624,471 +0.12(+0.65%)
Feb 18, 2015 18.34 18.46 18.28 18.41 4,269,871 +0.29(+1.61%)
Feb 17, 2015 17.93 18.15 17.93 18.12 1,714,684 +0.17(+0.94%)
Feb 13, 2015 17.96 17.95 17.95 17.95 3,800,226 +0.25(+1.41%)
Feb 12, 2015 17.55 17.72 17.51 17.70 1,541,513 +0.24(+1.39%)
Feb 11, 2015 17.48 17.55 17.40 17.46 2,683,592 -0.10(-0.56%)
Feb 10, 2015 17.47 17.61 17.47 17.56 2,143,972 +0.30(+1.73%)
Feb 09, 2015 17.18 17.34 17.18 17.26 5,057,740 -0.15(-0.85%)
Feb 06, 2015 17.40 17.53 17.34 17.41 7,055,543 -0.51(-2.86%)
Feb 05, 2015 17.84 17.95 17.72 17.92 2,745,895 +0.19(+1.06%)
Feb 04, 2015 17.82 17.92 17.70 17.73 3,632,646 -0.62(-3.40%)
Feb 03, 2015 18.29 18.37 18.17 18.36 2,298,119 +0.00(+0.02%)
Feb 02, 2015 18.24 18.35 18.16 18.35 2,184,222 +0.07(+0.38%)
Jan 30, 2015 18.54 18.59 18.27 18.28 2,660,438 -0.56(-2.96%)
Jan 29, 2015 18.87 18.88 18.60 18.84 3,210,010 +0.39(+2.09%)
Jan 28, 2015 18.72 18.72 18.43 18.45 3,335,997 -0.21(-1.12%)
Jan 27, 2015 18.69 18.72 18.59 18.66 2,535,290 +0.14(+0.73%)
Jan 26, 2015 18.00 18.60 18.29 18.53 7,835,834 +0.53(+2.92%)
Jan 23, 2015 18.13 18.22 17.99 18.00 4,578,052 -0.15(-0.84%)
Jan 22, 2015 18.13 18.21 18.05 18.15 2,851,717 -0.39(-2.08%)
Jan 21, 2015 18.46 18.59 18.35 18.54 4,505,117 +0.05(+0.29%)
Jan 20, 2015 18.62 18.64 18.47 18.49 4,816,374 +0.32(+1.74%)
Jan 16, 2015 17.88 18.19 17.82 18.17 2,070,247 +0.05(+0.27%)
Jan 15, 2015 18.14 18.22 18.02 18.12 2,339,212 +0.05(+0.27%)
Jan 14, 2015 18.11 18.16 17.95 18.07 4,323,327 +0.15(+0.82%)
Jan 13, 2015 18.07 18.18 17.83 17.92 2,497,853 -0.00(-0.02%)
Jan 12, 2015 17.90 17.97 17.85 17.93 4,047,892 +0.20(+1.13%)
Jan 09, 2015 17.67 17.77 17.57 17.73 3,853,759 +0.15(+0.86%)
Jan 08, 2015 17.48 17.66 17.45 17.58 3,706,898 +0.26(+1.49%)
Jan 07, 2015 17.33 17.35 17.16 17.32 3,939,385 +0.13(+0.74%)
Jan 06, 2015 17.33 17.46 17.12 17.19 2,577,085 -0.21(-1.20%)
Jan 05, 2015 17.48 17.51 17.34 17.40 2,765,892 -0.03(-0.19%)
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.