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 (%)
Jul 31, 2023 79.43 79.90 78.99 79.59 2,191,511 +1.62(+2.08%)
Jul 28, 2023 77.39 78.11 77.03 77.97 2,219,932 +0.57(+0.74%)
Jul 27, 2023 78.34 78.43 77.39 77.40 2,307,915 -0.80(-1.02%)
Jul 26, 2023 78.61 78.63 77.44 78.20 3,095,802 -1.99(-2.48%)
Jul 25, 2023 79.34 80.52 79.29 80.19 2,403,058 +0.12(+0.15%)
Jul 24, 2023 80.91 80.99 80.07 80.07 2,244,713 -1.77(-2.17%)
Jul 21, 2023 81.14 82.09 81.09 81.85 2,448,511 +0.58(+0.72%)
Jul 20, 2023 80.86 82.28 80.86 81.26 3,613,757 +2.10(+2.65%)
Jul 19, 2023 79.24 79.53 78.82 79.16 1,424,929 -0.01(-0.01%)
Jul 18, 2023 79.14 79.46 78.77 79.17 1,767,102 -0.35(-0.43%)
Jul 17, 2023 79.84 79.96 79.33 79.52 2,261,370 +0.40(+0.51%)
Jul 14, 2023 79.10 79.46 78.16 79.12 2,377,092 +1.61(+2.08%)
Jul 13, 2023 77.76 77.77 77.08 77.51 2,389,580 +1.05(+1.38%)
Jul 12, 2023 75.18 76.79 75.06 76.46 3,448,024 +1.24(+1.64%)
Jul 11, 2023 75.94 76.17 74.66 75.22 4,500,651 -2.38(-3.07%)
Jul 10, 2023 77.26 77.77 77.14 77.60 1,551,364 +0.04(+0.06%)
Jul 07, 2023 78.16 78.33 77.53 77.56 2,206,191 -0.66(-0.85%)
Jul 06, 2023 78.14 78.48 77.54 78.22 2,583,396 -0.83(-1.05%)
Jul 05, 2023 78.68 79.27 78.58 79.05 1,967,521 +0.28(+0.36%)
Jul 03, 2023 79.11 79.11 78.16 78.77 1,699,079 -1.19(-1.48%)
Jun 30, 2023 79.31 80.08 79.30 79.95 2,206,078 +2.37(+3.06%)
Jun 29, 2023 76.54 77.62 76.39 77.58 5,502,740 +0.12(+0.15%)
Jun 28, 2023 78.20 78.20 76.90 77.46 2,331,061 +0.40(+0.52%)
Jun 27, 2023 76.85 77.27 76.31 77.06 2,783,315 -0.61(-0.79%)
Jun 26, 2023 78.79 79.02 77.56 77.68 2,438,675 -0.91(-1.16%)
Jun 23, 2023 78.30 78.95 78.15 78.59 1,450,582 -0.47(-0.59%)
Jun 22, 2023 78.96 79.66 78.93 79.06 1,826,596 -0.26(-0.32%)
Jun 21, 2023 79.76 80.16 78.96 79.32 3,887,040 -0.56(-0.70%)
Jun 20, 2023 78.89 80.38 78.77 79.88 3,850,258 +0.19(+0.24%)
Jun 16, 2023 80.31 80.38 79.65 79.69 2,129,074 -0.61(-0.76%)
Jun 15, 2023 79.29 80.46 79.08 80.30 2,247,868 +1.71(+2.18%)
Jun 14, 2023 78.32 78.91 78.18 78.59 2,009,270 +0.71(+0.91%)
Jun 13, 2023 78.63 79.07 77.72 77.88 1,857,679 -0.55(-0.71%)
Jun 12, 2023 79.14 79.32 76.91 78.43 3,871,261 +0.35(+0.44%)
Jun 09, 2023 77.84 78.18 77.56 78.09 2,389,404 -0.69(-0.88%)
Jun 08, 2023 78.12 78.98 77.89 78.78 1,933,568 +0.95(+1.22%)
Jun 07, 2023 78.60 78.76 77.40 77.83 2,458,526 -1.60(-2.01%)
Jun 06, 2023 79.86 80.06 79.10 79.43 3,289,243 +1.44(+1.84%)
Jun 05, 2023 78.18 78.40 77.67 77.99 2,201,656 +0.35(+0.45%)
Jun 02, 2023 76.62 77.86 76.26 77.64 3,237,853 -0.41(-0.53%)
Jun 01, 2023 77.89 78.61 77.63 78.05 2,862,918 -1.23(-1.55%)
May 31, 2023 79.01 79.60 78.68 79.28 1,704,015 +0.32(+0.41%)
May 30, 2023 79.94 79.95 78.77 78.96 2,544,420 -1.56(-1.94%)
May 26, 2023 80.85 81.36 80.41 80.52 1,949,296 +0.26(+0.33%)
May 25, 2023 80.26 80.41 79.52 80.26 3,152,126 +0.33(+0.41%)
May 24, 2023 80.29 80.48 79.78 79.93 3,576,128 -0.84(-1.04%)
May 23, 2023 83.08 83.13 80.09 80.77 4,836,045 -3.48(-4.13%)
May 22, 2023 84.23 84.95 82.77 84.25 6,352,752 -0.01(-0.01%)
May 19, 2023 83.99 84.81 83.66 84.26 2,762,006 +0.98(+1.18%)
May 18, 2023 82.92 83.34 82.58 83.27 1,417,011 +0.72(+0.87%)
May 17, 2023 83.24 83.26 82.29 82.56 1,556,600 -0.28(-0.33%)
May 16, 2023 82.47 83.35 82.29 82.84 2,007,606 -0.87(-1.04%)
May 15, 2023 84.03 84.22 83.42 83.71 1,543,974 -0.91(-1.07%)
May 12, 2023 84.11 85.14 84.11 84.62 2,211,942 +1.13(+1.35%)
May 11, 2023 83.86 84.07 83.13 83.49 2,069,404 -0.21(-0.25%)
May 10, 2023 82.59 83.88 82.49 83.70 2,481,141 +0.43(+0.52%)
May 09, 2023 81.97 83.69 81.97 83.26 3,197,713 +0.04(+0.05%)
May 08, 2023 83.57 83.87 82.87 83.22 3,712,598 +2.57(+3.19%)
May 05, 2023 80.14 80.90 79.48 80.65 2,599,295 +1.39(+1.75%)
May 04, 2023 79.81 80.15 78.31 79.26 5,524,464 -3.63(-4.37%)
May 03, 2023 82.39 83.38 81.88 82.89 3,365,057 +0.28(+0.34%)
May 02, 2023 81.95 82.69 81.90 82.61 2,260,636 -0.11(-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.