Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 +0.06 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.203 2.212 2.199 2.206 669,705 +0.01(+0.32%)
Sep 29, 2005 2.181 2.201 2.180 2.199 1,741,683 +0.04(+1.90%)
Sep 28, 2005 2.174 2.180 2.138 2.158 3,072,105 -0.01(-0.61%)
Sep 27, 2005 2.163 2.177 2.163 2.171 1,606,843 +0.01(+0.27%)
Sep 26, 2005 2.182 2.182 2.151 2.166 1,316,937 -0.03(-1.32%)
Sep 23, 2005 2.195 2.223 2.191 2.195 782,072 -0.03(-1.46%)
Sep 22, 2005 2.234 2.241 2.226 2.227 1,220,302 -0.03(-1.48%)
Sep 21, 2005 2.262 2.269 2.251 2.260 761,846 +0.03(+1.24%)
Sep 20, 2005 2.235 2.250 2.231 2.233 1,334,916 -0.06(-2.54%)
Sep 19, 2005 2.297 2.300 2.280 2.291 541,607 -0.01(-0.50%)
Sep 16, 2005 2.303 2.307 2.288 2.303 928,148 +0.01(+0.29%)
Sep 15, 2005 2.292 2.301 2.287 2.296 660,716 -0.01(-0.41%)
Sep 14, 2005 2.309 2.316 2.302 2.305 710,157 -0.03(-1.39%)
Sep 13, 2005 2.319 2.342 2.312 2.338 1,289,969 +0.02(+0.86%)
Sep 12, 2005 2.318 2.325 2.314 2.318 1,080,967 -0.03(-1.08%)
Sep 09, 2005 2.327 2.346 2.322 2.343 671,952 -0.03(-1.09%)
Sep 08, 2005 2.358 2.376 2.353 2.369 1,040,515 +0.02(+1.06%)
Sep 07, 2005 2.370 2.370 2.339 2.344 685,436 -0.04(-1.66%)
Sep 06, 2005 2.385 2.396 2.378 2.384 543,854 +0.02(+0.68%)
Sep 02, 2005 2.359 2.368 2.347 2.368 660,716 +0.01(+0.24%)
Sep 01, 2005 2.340 2.363 2.340 2.362 2,429,368 +0.06(+2.43%)
Aug 31, 2005 2.282 2.306 2.275 2.306 716,899 +0.00(+0.17%)
Aug 30, 2005 2.287 2.304 2.286 2.302 505,650 -0.00(-0.04%)
Aug 29, 2005 2.306 2.307 2.288 2.303 1,157,377 +0.01(+0.29%)
Aug 26, 2005 2.312 2.323 2.296 2.296 937,138 -0.05(-2.20%)
Aug 25, 2005 2.329 2.348 2.327 2.348 1,276,485 +0.01(+0.50%)
Aug 24, 2005 2.337 2.345 2.331 2.336 1,011,300 -0.02(-1.00%)
Aug 23, 2005 2.356 2.368 2.344 2.360 1,734,941 -0.04(-1.54%)
Aug 22, 2005 2.394 2.410 2.389 2.397 844,997 -0.02(-0.92%)
Aug 19, 2005 2.406 2.423 2.406 2.419 456,208 +0.02(+0.65%)
Aug 18, 2005 2.399 2.405 2.388 2.403 865,223 -0.01(-0.26%)
Aug 17, 2005 2.397 2.417 2.396 2.410 411,262 +0.02(+0.88%)
Aug 16, 2005 2.403 2.403 2.382 2.389 773,082 +0.00(+0.13%)
Aug 15, 2005 2.385 2.416 2.380 2.385 2,009,116 -0.02(-1.00%)
Aug 12, 2005 2.389 2.415 2.389 2.410 2,352,958 +0.01(+0.43%)
Aug 11, 2005 2.419 2.419 2.382 2.399 1,887,760 -0.02(-0.77%)
Aug 10, 2005 2.436 2.436 2.411 2.418 1,204,571 -0.05(-2.21%)
Aug 09, 2005 2.441 2.478 2.441 2.473 1,186,592 +0.04(+1.78%)
Aug 08, 2005 2.436 2.443 2.426 2.430 595,543 -0.01(-0.22%)
Aug 05, 2005 2.431 2.454 2.428 2.435 770,835 +0.02(+0.90%)
Aug 04, 2005 2.407 2.418 2.405 2.413 748,362 -0.02(-0.86%)
Aug 03, 2005 2.396 2.444 2.396 2.434 2,429,368 +0.10(+4.17%)
Aug 02, 2005 2.326 2.346 2.316 2.337 1,968,664 +0.03(+1.39%)
Aug 01, 2005 2.314 2.321 2.304 2.305 561,833 -0.00(-0.15%)
Jul 29, 2005 2.299 2.312 2.291 2.308 624,758 +0.04(+1.59%)
Jul 28, 2005 2.262 2.282 2.253 2.272 382,046 +0.01(+0.45%)
Jul 27, 2005 2.247 2.265 2.243 2.262 492,166 +0.01(+0.45%)
Jul 26, 2005 2.250 2.258 2.246 2.252 694,426 +0.00(+0.08%)
Jul 25, 2005 2.256 2.265 2.247 2.250 541,607 -0.02(-0.73%)
Jul 22, 2005 2.278 2.278 2.263 2.266 393,283 -0.01(-0.62%)
Jul 21, 2005 2.288 2.292 2.268 2.280 804,545 -0.02(-0.76%)
Jul 20, 2005 2.278 2.298 2.264 2.298 402,272 +0.00(+0.19%)
Jul 19, 2005 2.276 2.298 2.276 2.293 406,767 +0.02(+0.76%)
Jul 18, 2005 2.277 2.280 2.269 2.276 674,200 +0.00(+0.20%)
Jul 15, 2005 2.270 2.283 2.264 2.272 627,006 -0.00(-0.08%)
Jul 14, 2005 2.284 2.293 2.265 2.273 409,014 -0.00(-0.18%)
Jul 13, 2005 2.275 2.277 2.259 2.277 343,842 -0.00(-0.10%)
Jul 12, 2005 2.277 2.290 2.272 2.280 543,854 +0.02(+0.85%)
Jul 11, 2005 2.248 2.273 2.248 2.260 602,285 -0.02(-0.74%)
Jul 08, 2005 2.241 2.277 2.241 2.277 420,251 +0.04(+1.67%)
Jul 07, 2005 2.234 2.241 2.226 2.240 629,253 -0.01(-0.44%)
Jul 06, 2005 2.264 2.265 2.249 2.250 411,262 -0.02(-0.67%)
Jul 05, 2005 2.252 2.265 2.248 2.265 355,078 -0.00(-0.18%)
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.