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 (%)
Oct 29, 2021 53.36 53.82 53.09 53.72 2,192,362 +1.21(+2.30%)
Oct 28, 2021 51.97 52.84 51.97 52.51 1,842,415 +0.96(+1.86%)
Oct 27, 2021 52.07 52.23 51.46 51.55 1,447,896 -0.81(-1.56%)
Oct 26, 2021 51.44 52.54 52.36 1,603,628 +0.58(+1.11%)
Oct 25, 2021 51.89 51.92 51.59 51.79 1,346,733 +0.08(+0.15%)
Oct 22, 2021 51.43 51.75 51.41 51.71 1,271,184 +0.78(+1.53%)
Oct 21, 2021 50.84 51.01 50.64 50.93 1,610,658 -0.07(-0.13%)
Oct 20, 2021 51.05 51.38 50.63 51.00 1,309,457 -0.05(-0.10%)
Oct 19, 2021 50.41 51.25 50.41 51.05 1,794,805 +0.60(+1.18%)
Oct 18, 2021 50.44 50.80 50.31 50.45 2,873,869 +0.53(+1.07%)
Oct 15, 2021 49.37 50.11 49.29 49.92 1,924,935 +0.93(+1.89%)
Oct 14, 2021 49.25 49.33 48.95 48.99 1,320,192 -0.08(-0.16%)
Oct 13, 2021 48.43 49.20 48.43 49.07 1,849,543 +1.44(+3.03%)
Oct 12, 2021 47.98 48.06 47.38 47.63 1,378,213 -0.37(-0.77%)
Oct 11, 2021 47.95 48.14 47.85 48.00 864,846 +0.01(+0.02%)
Oct 08, 2021 48.25 48.35 47.86 47.99 1,249,723 +0.00(+0.00%)
Oct 07, 2021 47.62 48.29 47.59 47.99 1,706,280 +0.89(+1.90%)
Oct 06, 2021 47.33 47.34 46.65 47.09 1,615,646 -0.43(-0.90%)
Oct 05, 2021 47.90 47.95 47.51 47.52 2,150,937 +0.24(+0.51%)
Oct 04, 2021 47.58 47.70 46.94 47.28 2,037,517 +0.52(+1.11%)
Oct 01, 2021 46.66 46.87 46.28 46.77 1,687,003 -0.06(-0.14%)
Sep 30, 2021 47.19 47.37 46.81 46.83 2,295,030 -0.04(-0.09%)
Sep 29, 2021 47.03 47.29 46.60 46.88 1,707,377 +0.35(+0.75%)
Sep 28, 2021 47.13 47.13 46.26 46.52 3,135,066 -1.80(-3.73%)
Sep 27, 2021 48.69 48.72 48.22 48.33 1,475,432 -0.79(-1.61%)
Sep 24, 2021 49.09 49.55 48.97 49.12 2,033,175 -0.68(-1.37%)
Sep 23, 2021 49.86 50.01 49.69 49.80 1,074,330 +0.60(+1.22%)
Sep 22, 2021 49.24 49.60 49.02 49.20 1,205,385 -0.44(-0.88%)
Sep 21, 2021 49.21 49.96 49.21 49.64 2,010,833 +1.03(+2.12%)
Sep 20, 2021 48.11 49.03 48.08 48.61 2,265,205 -0.85(-1.73%)
Sep 17, 2021 49.56 49.89 49.24 49.47 3,147,553 -0.47(-0.95%)
Sep 16, 2021 49.74 50.05 49.58 49.94 1,970,999 +0.54(+1.10%)
Sep 15, 2021 49.44 49.46 49.07 49.40 1,306,064 +0.60(+1.24%)
Sep 14, 2021 48.79 49.31 48.72 48.79 1,981,910 +0.18(+0.36%)
Sep 13, 2021 49.21 49.28 48.41 48.62 2,013,461 +0.06(+0.12%)
Sep 10, 2021 48.68 48.92 48.41 48.56 1,788,201 +0.13(+0.26%)
Sep 09, 2021 49.04 49.17 48.35 48.43 2,420,397 -0.69(-1.40%)
Sep 08, 2021 49.08 49.39 48.95 49.12 1,583,063 -0.33(-0.66%)
Sep 07, 2021 49.55 49.61 49.31 49.45 1,399,532 +0.23(+0.48%)
Sep 03, 2021 48.95 49.36 48.72 49.21 2,028,050 -0.39(-0.78%)
Sep 02, 2021 49.46 49.63 49.21 49.60 1,317,111 +0.42(+0.86%)
Sep 01, 2021 48.74 49.20 48.69 49.17 2,559,954 +0.41(+0.84%)
Aug 31, 2021 49.61 49.62 48.32 48.76 4,906,348 -1.18(-2.35%)
Aug 30, 2021 49.47 50.20 49.43 49.94 2,670,482 +0.24(+0.49%)
Aug 27, 2021 50.07 50.37 49.62 49.69 2,829,515 -0.82(-1.63%)
Aug 26, 2021 50.65 50.92 50.51 50.52 1,445,688 -0.03(-0.06%)
Aug 25, 2021 50.33 50.57 50.11 50.55 1,669,888 +0.00(+0.01%)
Aug 24, 2021 50.88 51.29 50.50 50.54 2,897,960 -1.13(-2.19%)
Aug 23, 2021 52.00 52.00 51.59 51.67 2,864,162 -0.33(-0.64%)
Aug 20, 2021 51.71 52.31 51.65 52.01 1,911,031 +0.49(+0.96%)
Aug 19, 2021 51.06 51.79 51.02 51.51 2,067,474 +0.78(+1.54%)
Aug 18, 2021 51.20 51.57 50.73 50.73 2,076,501 -0.45(-0.88%)
Aug 17, 2021 50.81 51.20 50.73 51.18 1,983,531 +0.81(+1.62%)
Aug 16, 2021 50.05 50.37 49.88 50.37 1,538,690 +0.38(+0.76%)
Aug 13, 2021 49.61 50.12 49.59 49.99 1,570,018 +0.48(+0.97%)
Aug 12, 2021 49.05 49.67 48.89 49.51 1,441,372 +0.51(+1.03%)
Aug 11, 2021 48.75 49.18 48.65 49.00 2,055,007 +0.30(+0.62%)
Aug 10, 2021 48.69 49.03 48.48 48.70 2,886,704 -0.26(-0.54%)
Aug 09, 2021 48.68 49.11 48.44 48.96 2,128,418 +0.57(+1.18%)
Aug 06, 2021 47.90 48.68 47.84 48.39 3,591,480 -1.76(-3.51%)
Aug 05, 2021 49.28 50.21 49.17 50.15 4,293,654 +2.38(+4.98%)
Aug 04, 2021 45.53 47.93 45.51 47.77 6,483,093 +2.48(+5.47%)
Aug 03, 2021 45.15 45.41 45.06 45.30 2,985,106 +0.06(+0.13%)
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.