Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

128.40 +0.35 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.13 21.25 21.06 21.23 6,023,877 +0.04(+0.17%)
Sep 28, 2017 21.21 21.26 21.15 21.20 4,514,221 -0.10(-0.48%)
Sep 27, 2017 20.96 21.34 20.93 21.30 3,615,998 +0.08(+0.37%)
Sep 26, 2017 21.19 21.30 21.16 21.22 6,452,095 -0.30(-1.37%)
Sep 25, 2017 21.71 21.79 21.49 21.52 2,311,186 -0.19(-0.87%)
Sep 22, 2017 21.68 21.81 21.61 21.71 1,803,735 +0.07(+0.33%)
Sep 21, 2017 21.66 21.72 21.60 21.64 3,726,327 -0.02(-0.10%)
Sep 20, 2017 21.48 21.72 21.48 21.66 4,490,963 +0.20(+0.95%)
Sep 19, 2017 21.49 21.51 21.37 21.45 1,942,771 -0.01(-0.04%)
Sep 18, 2017 21.42 21.47 21.35 21.46 2,399,173 +0.21(+1.00%)
Sep 15, 2017 21.33 21.43 21.22 21.25 4,621,002 -0.20(-0.95%)
Sep 14, 2017 21.37 21.48 21.30 21.45 4,796,551 -0.00(-0.02%)
Sep 13, 2017 21.41 21.56 21.38 21.46 2,448,837 +0.06(+0.29%)
Sep 12, 2017 21.47 21.49 21.25 21.40 3,001,489 -0.07(-0.35%)
Sep 11, 2017 21.27 21.55 21.27 21.47 2,884,928 +0.32(+1.50%)
Sep 08, 2017 21.17 21.25 21.13 21.16 2,312,267 -0.23(-1.09%)
Sep 07, 2017 21.19 21.42 21.17 21.39 3,213,021 +0.29(+1.38%)
Sep 06, 2017 21.02 21.20 21.01 21.10 3,967,864 +0.38(+1.83%)
Sep 05, 2017 20.84 21.17 19.92 20.72 12,538,395 -0.11(-0.55%)
Sep 01, 2017 21.00 21.09 20.79 20.83 5,465,632 -0.17(-0.80%)
Aug 31, 2017 20.88 21.07 20.87 21.00 4,774,470 +0.47(+2.30%)
Aug 30, 2017 20.51 20.59 20.46 20.53 2,050,985 +0.02(+0.09%)
Aug 29, 2017 20.56 20.59 20.44 20.51 2,565,008 -0.13(-0.62%)
Aug 28, 2017 20.61 20.64 20.53 20.64 2,798,150 +0.30(+1.45%)
Aug 25, 2017 20.28 20.38 20.25 20.34 2,115,436 +0.22(+1.12%)
Aug 24, 2017 20.16 20.22 20.09 20.12 1,797,891 +0.11(+0.55%)
Aug 23, 2017 20.12 20.19 19.97 20.01 4,207,795 -0.34(-1.69%)
Aug 22, 2017 20.38 20.14 20.35 5,411,951 +0.30(+1.52%)
Aug 21, 2017 20.18 20.18 20.03 20.05 4,104,059 +0.12(+0.62%)
Aug 18, 2017 19.92 19.98 19.88 19.92 3,281,832 -0.07(-0.35%)
Aug 17, 2017 20.05 20.21 19.98 20.00 5,334,580 -0.26(-1.30%)
Aug 16, 2017 19.61 20.45 19.47 20.26 9,240,065 +0.39(+1.98%)
Aug 15, 2017 19.88 19.96 19.80 19.87 3,047,599 +0.08(+0.40%)
Aug 14, 2017 19.92 19.98 19.75 19.79 3,070,629 -0.21(-1.05%)
Aug 11, 2017 19.87 20.07 19.86 20.00 5,734,683 +0.72(+3.76%)
Aug 10, 2017 19.53 19.56 19.22 19.27 4,526,136 -0.18(-0.94%)
Aug 09, 2017 19.18 19.63 19.09 19.45 8,333,658 +1.49(+8.31%)
Aug 08, 2017 18.08 18.23 17.94 17.96 5,430,417 -0.22(-1.22%)
Aug 07, 2017 18.24 18.28 18.17 18.18 2,561,827 -0.17(-0.95%)
Aug 04, 2017 18.40 18.46 18.29 18.36 2,087,041 -0.19(-1.01%)
Aug 03, 2017 18.54 18.66 18.47 18.55 2,264,077 +0.08(+0.45%)
Aug 02, 2017 18.56 18.56 18.44 18.46 2,325,291 -0.00(-0.02%)
Aug 01, 2017 18.54 18.57 18.45 18.47 2,757,225 -0.04(-0.21%)
Jul 31, 2017 18.54 18.63 18.49 18.51 3,287,700 +0.10(+0.57%)
Jul 28, 2017 18.21 18.44 18.18 18.40 2,946,319 +0.29(+1.62%)
Jul 27, 2017 18.11 18.18 17.91 18.11 6,837,182 -0.22(-1.19%)
Jul 26, 2017 18.37 18.38 18.19 18.33 4,880,424 -0.07(-0.40%)
Jul 25, 2017 18.43 18.47 18.34 18.40 3,721,611 +0.11(+0.62%)
Jul 24, 2017 18.20 18.35 18.20 18.29 6,779,591 -0.46(-2.44%)
Jul 21, 2017 18.64 18.80 18.56 18.75 2,826,228 -0.26(-1.38%)
Jul 20, 2017 19.08 18.58 19.01 3,563,471 +0.43(+2.30%)
Jul 19, 2017 18.52 18.67 18.49 18.58 6,390,428 -0.27(-1.44%)
Jul 18, 2017 18.76 18.85 18.69 18.85 2,643,130 +0.04(+0.23%)
Jul 17, 2017 18.79 18.91 18.77 18.81 2,236,387 +0.05(+0.26%)
Jul 14, 2017 18.63 18.83 18.57 18.76 2,265,656 +0.16(+0.87%)
Jul 13, 2017 18.51 18.67 18.48 18.60 3,704,049 -0.11(-0.58%)
Jul 12, 2017 18.55 18.78 18.53 18.71 3,183,304 +0.33(+1.80%)
Jul 11, 2017 18.23 18.42 18.22 18.38 2,360,498 -0.01(-0.05%)
Jul 10, 2017 18.36 18.47 18.30 18.39 1,824,674 +0.05(+0.26%)
Jul 07, 2017 18.21 18.37 18.19 18.34 3,609,596 +0.03(+0.17%)
Jul 06, 2017 18.36 18.43 18.27 18.31 2,694,697 -0.21(-1.13%)
Jul 05, 2017 18.36 18.54 18.31 18.52 4,074,956 -0.07(-0.35%)
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.