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 (%)
May 29, 2015 23.45 23.62 23.22 23.52 5,591,719 -0.27(-1.12%)
May 28, 2015 23.64 23.83 23.50 23.79 2,655,028 -0.17(-0.70%)
May 27, 2015 23.74 23.98 23.70 23.95 2,732,333 +0.12(+0.51%)
May 26, 2015 23.98 24.02 23.72 23.83 3,426,615 -0.13(-0.54%)
May 22, 2015 23.82 23.96 23.96 23.96 2,478,147 -0.04(-0.16%)
May 21, 2015 23.79 24.03 23.78 24.00 1,877,031 +0.21(+0.89%)
May 20, 2015 23.57 23.84 23.56 23.79 1,387,424 -0.05(-0.23%)
May 19, 2015 23.57 23.88 23.57 23.84 1,454,958 +0.14(+0.58%)
May 18, 2015 23.64 23.73 23.55 23.70 1,580,100 +0.07(+0.30%)
May 15, 2015 23.69 23.69 23.52 23.63 1,139,057 +0.02(+0.11%)
May 14, 2015 23.52 23.61 23.40 23.61 1,473,820 +0.36(+1.56%)
May 13, 2015 23.35 23.42 23.13 23.25 2,857,318 -0.19(-0.80%)
May 12, 2015 23.47 23.47 23.30 23.43 1,782,237 +0.02(+0.09%)
May 11, 2015 23.26 23.46 23.24 23.41 2,718,249 -0.02(-0.11%)
May 08, 2015 23.22 23.52 23.22 23.44 2,686,778 +0.15(+0.64%)
May 07, 2015 23.03 23.32 23.00 23.29 3,146,539 +0.07(+0.29%)
May 06, 2015 23.27 23.35 23.08 23.22 3,504,797 +0.06(+0.27%)
May 05, 2015 23.38 23.42 23.10 23.16 2,670,763 -0.55(-2.32%)
May 04, 2015 23.75 23.85 23.61 23.71 2,388,002 -0.10(-0.40%)
May 01, 2015 23.45 23.83 23.45 23.80 2,257,170 +0.37(+1.58%)
Apr 30, 2015 23.46 23.76 23.34 23.43 2,791,184 +0.28(+1.22%)
Apr 29, 2015 23.14 23.36 23.03 23.15 5,679,285 -0.37(-1.56%)
Apr 28, 2015 23.43 23.54 23.20 23.52 6,580,133 -0.13(-0.55%)
Apr 27, 2015 24.02 24.02 23.60 23.65 5,548,452 +0.05(+0.23%)
Apr 24, 2015 23.63 23.70 23.53 23.59 1,956,295 +0.18(+0.78%)
Apr 23, 2015 23.25 23.48 23.16 23.41 3,346,402 -0.07(-0.28%)
Apr 22, 2015 23.55 23.57 23.35 23.47 3,796,404 -0.07(-0.30%)
Apr 21, 2015 23.45 23.59 23.43 23.55 2,871,496 +0.68(+2.99%)
Apr 20, 2015 23.07 23.09 22.83 22.86 1,703,522 +0.05(+0.24%)
Apr 17, 2015 22.74 22.81 22.59 22.81 2,314,892 -0.08(-0.36%)
Apr 16, 2015 22.78 22.95 22.75 22.89 2,187,059 -0.10(-0.42%)
Apr 15, 2015 23.12 23.17 22.90 22.99 2,321,342 -0.06(-0.27%)
Apr 14, 2015 23.17 23.22 23.01 23.05 2,225,604 +0.18(+0.80%)
Apr 13, 2015 23.02 23.16 22.82 22.87 4,184,069 -0.43(-1.84%)
Apr 10, 2015 23.07 23.40 22.99 23.30 3,296,570 +0.56(+2.45%)
Apr 09, 2015 22.79 22.86 22.65 22.74 6,648,332 -0.22(-0.94%)
Apr 08, 2015 22.83 23.11 22.80 22.95 7,616,923 -0.03(-0.14%)
Apr 07, 2015 22.98 23.06 22.96 22.99 5,296,382 -0.07(-0.31%)
Apr 06, 2015 22.82 23.07 22.78 23.06 4,261,420 +0.37(+1.63%)
Apr 02, 2015 22.85 22.69 22.69 22.69 3,428,584 -0.06(-0.27%)
Apr 01, 2015 22.23 22.76 22.38 22.75 5,432,700 +0.52(+2.32%)
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%)
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.