Novo Nordisk A/S ADR (NY: NVO )

134.88 +2.82 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.92 25.16 24.88 25.06 2,922,571 +0.12(+0.50%)
Mar 28, 2019 25.01 25.06 24.87 24.93 1,852,125 -0.05(-0.21%)
Mar 27, 2019 24.89 25.04 24.76 24.99 2,807,361 +0.11(+0.42%)
Mar 26, 2019 25.06 25.06 24.83 24.88 2,435,115 +0.18(+0.74%)
Mar 25, 2019 24.42 24.71 24.39 24.70 3,180,588 +0.40(+1.66%)
Mar 22, 2019 24.32 24.50 24.28 24.30 2,795,439 -0.51(-2.04%)
Mar 21, 2019 24.87 24.97 24.79 24.80 2,650,646 -0.22(-0.87%)
Mar 20, 2019 24.71 25.12 24.70 25.02 3,571,432 +0.19(+0.77%)
Mar 19, 2019 24.69 24.88 24.65 24.83 3,094,469 +0.37(+1.52%)
Mar 18, 2019 24.42 24.47 24.35 24.46 2,072,969 +0.27(+1.10%)
Mar 15, 2019 24.12 24.26 24.07 24.19 2,289,192 +0.19(+0.77%)
Mar 14, 2019 24.01 24.06 23.91 24.01 1,976,050 +0.09(+0.36%)
Mar 13, 2019 23.76 23.98 23.69 23.92 2,142,490 +0.37(+1.55%)
Mar 12, 2019 23.63 23.68 23.55 23.56 1,172,713 -0.09(-0.38%)
Mar 11, 2019 23.57 23.68 23.46 23.65 1,267,993 +0.03(+0.12%)
Mar 08, 2019 23.65 23.65 23.45 23.62 1,604,937 +0.22(+0.93%)
Mar 07, 2019 23.55 23.55 23.33 23.40 2,194,168 +0.03(+0.12%)
Mar 06, 2019 23.65 23.66 23.29 23.37 1,808,954 -0.25(-1.05%)
Mar 05, 2019 23.47 23.72 23.47 23.62 2,379,893 +0.24(+1.02%)
Mar 04, 2019 23.45 23.52 23.29 23.38 3,184,600 -0.20(-0.85%)
Mar 01, 2019 23.62 23.69 23.52 23.58 3,119,216 +0.31(+1.33%)
Feb 28, 2019 23.10 23.40 23.10 23.27 2,652,200 -0.06(-0.24%)
Feb 27, 2019 23.48 23.54 23.28 23.33 3,686,937 -0.18(-0.77%)
Feb 26, 2019 23.47 23.64 23.45 23.51 3,220,485 +0.01(+0.04%)
Feb 25, 2019 23.46 23.59 23.44 23.50 2,238,904 -0.17(-0.70%)
Feb 22, 2019 23.68 23.72 23.60 23.67 1,388,281 +0.06(+0.24%)
Feb 21, 2019 23.66 23.68 23.49 23.61 1,594,285 -0.02(-0.08%)
Feb 20, 2019 23.69 23.78 23.56 23.63 2,237,663 -0.29(-1.23%)
Feb 19, 2019 23.95 24.03 23.59 23.92 5,856,375 -0.01(-0.06%)
Feb 15, 2019 23.68 23.95 23.60 23.94 4,630,129 +0.27(+1.15%)
Feb 14, 2019 23.65 23.73 23.56 23.67 4,240,411 +0.33(+1.41%)
Feb 13, 2019 23.31 23.43 23.30 23.34 1,827,708 -0.15(-0.63%)
Feb 12, 2019 23.29 23.52 23.21 23.49 1,827,029 +0.35(+1.52%)
Feb 11, 2019 23.14 23.20 23.02 23.13 2,105,875 -0.12(-0.51%)
Feb 08, 2019 23.10 23.26 23.04 23.25 1,907,204 +0.12(+0.53%)
Feb 07, 2019 23.24 23.25 22.99 23.13 2,898,004 -0.01(-0.04%)
Feb 06, 2019 23.07 23.25 23.07 23.14 2,811,148 -0.06(-0.27%)
Feb 05, 2019 23.24 23.33 23.19 23.20 3,523,401 +0.12(+0.51%)
Feb 04, 2019 23.11 23.12 22.89 23.08 2,926,116 -0.03(-0.12%)
Feb 01, 2019 23.18 23.33 22.94 23.11 4,688,605 +0.76(+3.38%)
Jan 31, 2019 22.12 22.41 22.10 22.35 4,603,270 -0.01(-0.06%)
Jan 30, 2019 22.17 22.43 22.15 22.37 2,366,851 +0.19(+0.86%)
Jan 29, 2019 22.14 22.21 22.02 22.18 1,761,813 +0.12(+0.54%)
Jan 28, 2019 21.94 22.14 21.92 22.06 2,301,047 +0.02(+0.09%)
Jan 25, 2019 22.19 22.23 21.99 22.04 2,823,259 -0.20(-0.92%)
Jan 24, 2019 22.35 22.43 22.11 22.24 3,914,562 -0.29(-1.29%)
Jan 23, 2019 22.63 22.67 22.48 22.53 3,772,659 -0.38(-1.64%)
Jan 22, 2019 22.65 22.94 22.63 22.91 3,633,713 +0.07(+0.29%)
Jan 18, 2019 22.83 23.05 22.72 22.84 3,790,429 +0.19(+0.84%)
Jan 17, 2019 22.40 22.72 22.36 22.65 2,657,133 +0.37(+1.66%)
Jan 16, 2019 22.43 22.49 22.28 22.28 2,757,423 -0.16(-0.70%)
Jan 15, 2019 22.42 22.54 22.38 22.44 2,995,225 +0.26(+1.18%)
Jan 14, 2019 22.33 22.37 22.13 22.18 4,366,867 -0.90(-3.91%)
Jan 11, 2019 22.86 23.09 22.84 23.08 2,759,945 +0.00(+0.02%)
Jan 10, 2019 23.04 23.11 22.96 23.08 2,266,165 -0.16(-0.68%)
Jan 09, 2019 23.19 23.27 23.13 23.23 2,879,407 +0.25(+1.10%)
Jan 08, 2019 22.94 23.06 22.81 22.98 4,309,287 +0.33(+1.47%)
Jan 07, 2019 22.81 22.88 22.64 22.65 5,316,253 +0.14(+0.63%)
Jan 04, 2019 22.55 22.68 22.44 22.51 4,036,744 +0.08(+0.36%)
Jan 03, 2019 22.44 22.55 22.38 22.43 3,252,851 +0.18(+0.81%)
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.