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 (%)
Jan 29, 2021 33.11 33.21 32.69 32.98 2,458,028 -0.47(-1.42%)
Jan 28, 2021 33.53 34.07 33.44 33.45 2,196,889 +0.30(+0.90%)
Jan 27, 2021 33.92 34.03 33.14 33.15 2,450,344 -1.56(-4.50%)
Jan 26, 2021 34.75 34.89 34.61 34.72 1,645,326 +0.04(+0.12%)
Jan 25, 2021 34.44 34.73 34.43 34.68 1,174,254 +0.17(+0.48%)
Jan 22, 2021 34.18 34.69 34.07 34.51 1,682,864 +0.15(+0.43%)
Jan 21, 2021 34.44 34.46 34.11 34.36 2,029,455 +0.26(+0.75%)
Jan 20, 2021 34.28 34.37 33.99 34.11 2,197,387 -0.49(-1.42%)
Jan 19, 2021 34.77 34.77 34.37 34.60 2,112,883 +0.47(+1.37%)
Jan 15, 2021 33.99 34.25 33.83 34.13 2,134,920 +0.47(+1.41%)
Jan 14, 2021 33.53 33.79 33.49 33.66 1,768,466 +0.06(+0.18%)
Jan 13, 2021 33.24 33.84 33.23 33.59 2,692,950 +0.74(+2.26%)
Jan 12, 2021 33.06 33.16 32.57 32.85 3,288,100 -0.52(-1.55%)
Jan 11, 2021 33.36 33.47 33.24 33.37 1,138,620 +0.08(+0.23%)
Jan 08, 2021 33.23 33.33 33.05 33.29 1,192,398 +0.08(+0.24%)
Jan 07, 2021 33.06 33.28 32.76 33.21 1,492,125 +0.55(+1.68%)
Jan 06, 2021 32.84 33.07 32.60 32.66 2,238,492 -0.87(-2.60%)
Jan 05, 2021 33.56 33.60 33.05 33.53 1,847,649 -0.31(-0.92%)
Jan 04, 2021 33.73 33.89 33.43 33.85 4,885,243 +0.75(+2.26%)
Dec 31, 2020 33.10 33.10 33.10 1,574,060 -0.17(-0.50%)
Dec 30, 2020 33.67 33.73 33.16 33.26 1,574,060 -0.18(-0.54%)
Dec 29, 2020 33.73 33.73 33.35 33.44 2,689,463 +0.16(+0.47%)
Dec 28, 2020 33.86 33.86 33.14 33.29 2,652,066 +0.39(+1.18%)
Dec 24, 2020 33.06 33.11 32.85 32.90 585,646 -0.09(-0.27%)
Dec 23, 2020 33.29 33.30 32.95 32.99 1,870,957 -0.47(-1.42%)
Dec 22, 2020 33.72 33.76 33.35 33.46 1,825,036 -0.61(-1.78%)
Dec 21, 2020 34.14 34.15 33.88 34.07 2,402,695 -0.90(-2.57%)
Dec 18, 2020 34.65 35.03 34.42 34.97 3,525,278 +0.98(+2.89%)
Dec 17, 2020 34.07 34.16 33.90 33.99 2,881,450 -0.05(-0.15%)
Dec 16, 2020 34.24 34.32 34.01 34.04 3,475,374 +1.12(+3.40%)
Dec 15, 2020 32.81 32.96 32.71 32.92 2,417,141 +0.36(+1.11%)
Dec 14, 2020 33.03 33.15 32.55 32.56 2,248,297 -0.39(-1.18%)
Dec 11, 2020 32.87 33.02 32.77 32.95 1,302,985 +0.12(+0.38%)
Dec 10, 2020 33.24 33.29 32.69 32.83 2,083,193 -0.46(-1.38%)
Dec 09, 2020 33.38 33.39 33.05 33.29 3,180,185 +0.79(+2.44%)
Dec 08, 2020 32.12 32.55 32.08 32.50 1,051,895 +0.18(+0.54%)
Dec 07, 2020 32.55 32.61 32.25 32.32 1,392,347 +0.19(+0.59%)
Dec 04, 2020 32.11 32.33 32.05 32.13 1,186,911 +0.28(+0.89%)
Dec 03, 2020 32.11 32.11 31.76 31.85 1,175,780 -0.44(-1.36%)
Dec 02, 2020 32.06 32.44 32.03 32.29 1,276,203 +0.30(+0.93%)
Dec 01, 2020 31.66 32.08 31.63 31.99 1,616,947 +0.18(+0.57%)
Nov 30, 2020 32.23 32.24 31.69 31.81 3,853,164 -0.19(-0.61%)
Nov 27, 2020 31.53 32.05 31.51 32.00 2,691,654 +0.66(+2.12%)
Nov 25, 2020 31.20 31.35 31.13 31.34 1,787,542 +0.10(+0.33%)
Nov 24, 2020 31.29 31.44 31.15 31.24 2,153,830 -0.70(-2.20%)
Nov 23, 2020 31.86 31.96 31.66 31.94 2,483,060 -0.09(-0.28%)
Nov 20, 2020 32.02 32.29 31.95 32.03 2,264,079 +0.12(+0.39%)
Nov 19, 2020 31.93 32.01 31.68 31.90 2,090,415 +0.38(+1.22%)
Nov 18, 2020 31.86 31.92 31.51 31.52 2,470,495 -0.10(-0.31%)
Nov 17, 2020 32.31 32.34 31.56 31.62 2,928,819 -0.27(-0.83%)
Nov 16, 2020 31.85 32.05 31.76 31.88 2,434,877 -0.37(-1.16%)
Nov 13, 2020 32.26 32.36 32.19 32.26 1,362,499 -0.07(-0.21%)
Nov 12, 2020 32.17 32.50 32.12 32.33 1,588,536 +0.25(+0.77%)
Nov 11, 2020 32.14 32.28 31.91 32.08 2,236,409 +0.08(+0.25%)
Nov 10, 2020 31.98 32.19 31.66 32.00 3,298,800 -0.19(-0.60%)
Nov 09, 2020 31.77 32.44 31.75 32.19 4,377,661 -1.15(-3.44%)
Nov 06, 2020 34.08 34.13 33.17 33.34 7,606,024 -0.57(-1.68%)
Nov 05, 2020 33.96 34.07 33.70 33.91 2,859,765 +0.75(+2.27%)
Nov 04, 2020 32.23 33.46 32.16 33.15 5,053,768 +2.23(+7.22%)
Nov 03, 2020 31.14 31.24 30.89 30.92 2,109,802 +0.11(+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.