Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

132.06 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.838 4.860 4.800 4.857 2,152,351 -0.09(-1.73%)
Jun 29, 2009 4.790 4.950 4.747 4.943 6,830,204 +0.23(+4.88%)
Jun 26, 2009 4.455 4.771 4.400 4.713 17,269,840 +0.00(+0.08%)
Jun 25, 2009 4.695 4.750 4.683 4.709 3,572,530 -0.04(-0.75%)
Jun 24, 2009 4.825 4.862 4.739 4.745 3,085,697 -0.05(-1.00%)
Jun 23, 2009 4.771 4.815 4.742 4.793 1,626,387 +0.10(+2.15%)
Jun 22, 2009 4.707 4.729 4.682 4.692 1,154,881 -0.04(-0.89%)
Jun 19, 2009 4.747 4.771 4.728 4.734 1,361,134 -0.04(-0.90%)
Jun 18, 2009 4.762 4.809 4.761 4.777 2,120,014 +0.07(+1.59%)
Jun 17, 2009 4.689 4.747 4.664 4.702 2,171,973 +0.01(+0.27%)
Jun 16, 2009 4.722 4.722 4.668 4.689 2,621,996 -0.02(-0.36%)
Jun 15, 2009 4.651 4.725 4.651 4.706 3,435,671 -0.02(-0.34%)
Jun 12, 2009 4.683 4.730 4.665 4.722 3,149,418 +0.01(+0.30%)
Jun 11, 2009 4.664 4.749 4.664 4.708 1,915,017 +0.11(+2.48%)
Jun 10, 2009 4.653 4.656 4.552 4.594 1,281,313 -0.04(-0.85%)
Jun 09, 2009 4.662 4.666 4.615 4.633 2,089,943 +0.04(+0.95%)
Jun 08, 2009 4.543 4.611 4.484 4.590 4,458,168 -0.15(-3.20%)
Jun 05, 2009 4.689 4.763 4.689 4.741 2,521,162 +0.02(+0.51%)
Jun 04, 2009 4.684 4.751 4.684 4.717 2,076,263 -0.04(-0.77%)
Jun 03, 2009 4.699 4.754 4.690 4.754 1,988,392 +0.08(+1.62%)
Jun 02, 2009 4.627 4.704 4.607 4.678 1,802,287 -0.03(-0.64%)
Jun 01, 2009 4.726 4.727 4.665 4.708 1,561,893 +0.06(+1.36%)
May 29, 2009 4.608 4.649 4.563 4.645 3,060,895 +0.07(+1.64%)
May 28, 2009 4.591 4.620 4.533 4.570 3,866,565 -0.06(-1.39%)
May 27, 2009 4.730 4.730 4.629 4.634 1,999,839 -0.12(-2.46%)
May 26, 2009 4.717 4.763 4.697 4.751 2,702,961 +0.17(+3.64%)
May 22, 2009 4.642 4.656 4.569 4.584 2,973,909 -0.04(-0.87%)
May 21, 2009 4.625 4.696 4.593 4.624 3,213,598 -0.00(-0.04%)
May 20, 2009 4.622 4.687 4.617 4.626 2,862,805 -0.02(-0.42%)
May 19, 2009 4.636 4.669 4.610 4.646 2,770,650 +0.04(+0.89%)
May 18, 2009 4.542 4.617 4.542 4.605 6,487,552 +0.14(+3.18%)
May 15, 2009 4.533 4.557 4.439 4.463 3,173,793 -0.05(-1.11%)
May 14, 2009 4.483 4.544 4.477 4.513 3,615,283 +0.01(+0.14%)
May 13, 2009 4.528 4.587 4.496 4.507 4,150,195 +0.03(+0.62%)
May 12, 2009 4.485 4.511 4.448 4.479 6,538,266 +0.12(+2.78%)
May 11, 2009 4.417 4.423 4.350 4.358 1,839,266 -0.01(-0.16%)
May 08, 2009 4.260 4.394 4.260 4.365 4,882,458 +0.13(+3.12%)
May 07, 2009 4.282 4.282 4.197 4.233 3,645,120 -0.10(-2.39%)
May 06, 2009 4.408 4.409 4.306 4.336 4,046,682 -0.01(-0.23%)
May 05, 2009 4.410 4.417 4.326 4.346 2,979,549 -0.02(-0.57%)
May 04, 2009 4.366 4.372 4.347 4.371 5,531,097 +0.10(+2.36%)
May 01, 2009 4.346 4.346 4.238 4.270 5,456,669 +0.03(+0.78%)
Apr 30, 2009 4.301 4.311 4.205 4.237 7,428,108 -0.01(-0.31%)
Apr 29, 2009 4.277 4.311 4.219 4.251 4,153,839 +0.07(+1.75%)
Apr 28, 2009 4.184 4.211 4.144 4.178 5,134,491 -0.06(-1.37%)
Apr 27, 2009 4.227 4.266 4.197 4.235 5,335,732 -0.11(-2.58%)
Apr 24, 2009 4.309 4.380 4.287 4.348 11,577,788 +0.01(+0.14%)
Apr 23, 2009 4.181 4.608 4.121 4.342 21,374,210 +0.24(+5.85%)
Apr 22, 2009 4.098 4.162 4.084 4.102 10,322,454 +0.03(+0.81%)
Apr 21, 2009 4.044 4.079 4.024 4.069 8,056,924 +0.11(+2.72%)
Apr 20, 2009 4.027 4.027 3.936 3.961 7,458,583 +0.02(+0.50%)
Apr 17, 2009 3.942 3.982 3.930 3.941 3,658,922 +0.01(+0.16%)
Apr 16, 2009 3.922 3.961 3.865 3.935 4,804,744 +0.19(+5.12%)
Apr 15, 2009 3.724 3.754 3.688 3.743 9,163,962 -0.04(-1.01%)
Apr 14, 2009 3.769 3.798 3.759 3.782 7,145,297 -0.11(-2.89%)
Apr 13, 2009 3.969 3.969 3.880 3.894 4,532,540 -0.01(-0.16%)
Apr 09, 2009 3.933 4.033 3.887 3.900 5,216,286 -0.02(-0.55%)
Apr 08, 2009 3.886 3.935 3.881 3.922 4,136,415 -0.04(-1.06%)
Apr 07, 2009 4.042 4.048 3.957 3.963 4,350,965 -0.04(-1.11%)
Apr 06, 2009 3.994 4.024 3.969 4.008 7,879,981 +0.07(+1.70%)
Apr 03, 2009 3.850 4.013 3.817 3.941 20,114,516 -0.33(-7.78%)
Apr 02, 2009 4.461 4.635 4.132 4.274 45,071,876 -0.19(-4.29%)
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.