Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

128.40 +0.35 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.713 4.759 4.673 4.733 1,910,741 -0.02(-0.41%)
Sep 29, 2009 4.728 4.771 4.716 4.752 1,136,976 -0.04(-0.74%)
Sep 28, 2009 4.733 4.815 4.732 4.788 926,779 +0.08(+1.81%)
Sep 25, 2009 4.693 4.736 4.689 4.703 1,119,991 +0.03(+0.63%)
Sep 24, 2009 4.697 4.731 4.627 4.673 3,565,143 -0.13(-2.80%)
Sep 23, 2009 4.855 4.878 4.797 4.808 2,123,904 -0.13(-2.62%)
Sep 22, 2009 4.951 4.960 4.928 4.937 2,036,742 +0.08(+1.58%)
Sep 21, 2009 4.836 4.883 4.836 4.861 1,352,693 +0.03(+0.62%)
Sep 18, 2009 4.867 4.868 4.830 4.830 2,197,672 +0.01(+0.16%)
Sep 17, 2009 4.838 4.887 4.808 4.823 2,400,726 -0.08(-1.72%)
Sep 16, 2009 4.877 4.925 4.863 4.907 2,557,001 +0.07(+1.38%)
Sep 15, 2009 4.754 4.851 4.743 4.840 1,886,972 +0.06(+1.29%)
Sep 14, 2009 4.731 4.784 4.731 4.779 2,972,447 -0.00(-0.09%)
Sep 11, 2009 4.811 4.827 4.770 4.783 2,018,493 +0.01(+0.19%)
Sep 10, 2009 4.714 4.776 4.670 4.774 1,235,631 +0.04(+0.92%)
Sep 09, 2009 4.676 4.739 4.663 4.730 1,921,661 +0.02(+0.45%)
Sep 08, 2009 4.661 4.718 4.650 4.709 2,652,037 +0.10(+2.27%)
Sep 04, 2009 4.530 4.615 4.516 4.605 2,129,277 +0.11(+2.49%)
Sep 03, 2009 4.555 4.564 4.472 4.493 1,703,430 -0.03(-0.71%)
Sep 02, 2009 4.543 4.569 4.518 4.525 2,312,354 -0.02(-0.43%)
Sep 01, 2009 4.582 4.612 4.504 4.545 2,767,011 -0.04(-0.92%)
Aug 31, 2009 4.597 4.616 4.570 4.587 1,673,343 -0.00(-0.08%)
Aug 28, 2009 4.639 4.646 4.581 4.591 1,280,455 -0.06(-1.26%)
Aug 27, 2009 4.597 4.655 4.572 4.649 1,544,522 +0.08(+1.68%)
Aug 26, 2009 4.520 4.584 4.520 4.573 2,305,876 -0.02(-0.49%)
Aug 25, 2009 4.567 4.625 4.565 4.595 1,555,109 +0.07(+1.51%)
Aug 24, 2009 4.570 4.584 4.517 4.527 1,373,297 -0.07(-1.59%)
Aug 21, 2009 4.605 4.621 4.588 4.600 1,892,225 +0.04(+0.82%)
Aug 20, 2009 4.517 4.580 4.508 4.562 1,870,452 +0.04(+0.91%)
Aug 19, 2009 4.409 4.527 4.406 4.521 3,512,670 -0.03(-0.74%)
Aug 18, 2009 4.461 6.390 4.438 4.555 5,084,819 +0.07(+1.51%)
Aug 17, 2009 4.476 4.541 4.471 4.487 2,241,818 -0.10(-2.16%)
Aug 14, 2009 4.571 4.589 4.545 4.586 1,432,101 +0.01(+0.25%)
Aug 13, 2009 4.582 4.597 4.548 4.575 2,703,552 +0.09(+2.03%)
Aug 12, 2009 4.487 4.534 4.466 4.484 3,147,356 +0.09(+2.16%)
Aug 11, 2009 4.345 4.411 4.342 4.389 2,267,609 +0.01(+0.12%)
Aug 10, 2009 4.355 4.396 4.345 4.384 2,030,291 +0.02(+0.53%)
Aug 07, 2009 4.427 4.435 4.343 4.361 3,361,650 -0.17(-3.65%)
Aug 06, 2009 4.542 4.649 4.504 4.526 4,581,639 -0.12(-2.57%)
Aug 05, 2009 4.568 4.658 4.530 4.645 4,447,950 +0.18(+3.95%)
Aug 04, 2009 4.430 4.487 4.415 4.469 3,126,181 +0.04(+0.82%)
Aug 03, 2009 4.433 4.479 4.410 4.433 1,873,072 +0.04(+0.98%)
Jul 31, 2009 4.368 4.413 4.353 4.390 2,240,342 +0.00(+0.09%)
Jul 30, 2009 4.397 4.429 4.373 4.386 2,606,441 +0.08(+1.87%)
Jul 29, 2009 4.342 4.344 4.264 4.306 3,618,893 -0.18(-4.09%)
Jul 28, 2009 4.462 4.518 4.458 4.489 3,483,262 +0.08(+1.91%)
Jul 27, 2009 4.379 4.434 4.366 4.405 1,830,508 +0.03(+0.74%)
Jul 24, 2009 4.352 4.389 4.333 4.373 2,660 +0.02(+0.47%)
Jul 23, 2009 4.319 4.374 4.310 4.352 2,254,680 +0.03(+0.77%)
Jul 22, 2009 4.285 4.346 4.270 4.319 2,316,543 +0.03(+0.81%)
Jul 21, 2009 4.315 4.318 4.263 4.285 2,344,835 -0.01(-0.12%)
Jul 20, 2009 4.248 4.300 4.227 4.290 2,182,256 +0.10(+2.31%)
Jul 17, 2009 4.181 4.220 4.154 4.193 2,094,508 -0.02(-0.57%)
Jul 16, 2009 4.161 4.227 4.152 4.217 2,196,980 +0.09(+2.30%)
Jul 15, 2009 4.086 4.133 4.073 4.122 1,691,047 +0.05(+1.16%)
Jul 14, 2009 4.040 4.088 4.018 4.075 1,588,070 +0.03(+0.72%)
Jul 13, 2009 4.014 4.060 4.014 4.046 1,720,668 +0.02(+0.56%)
Jul 10, 2009 3.963 4.033 3.963 4.023 2,990,696 -0.05(-1.11%)
Jul 09, 2009 4.092 4.104 4.055 4.068 1,459,049 -0.02(-0.51%)
Jul 08, 2009 4.097 4.133 4.068 4.089 2,808,870 -0.02(-0.60%)
Jul 07, 2009 4.090 4.127 4.084 4.114 4,594,541 -0.03(-0.65%)
Jul 06, 2009 4.072 4.146 4.064 4.141 2,693,111 +0.01(+0.24%)
Jul 02, 2009 4.115 4.144 4.094 4.131 6,520,924 +0.00(+0.04%)
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.