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 (%)
Mar 31, 2023 78.23 78.81 77.98 78.52 2,316,592 +0.52(+0.66%)
Mar 30, 2023 77.57 78.01 77.49 78.00 2,094,251 +0.74(+0.96%)
Mar 29, 2023 77.09 77.56 76.94 77.25 1,666,785 +0.62(+0.81%)
Mar 28, 2023 76.80 76.90 76.24 76.63 1,857,249 +0.31(+0.40%)
Mar 27, 2023 75.75 76.69 75.54 76.33 2,360,424 +0.96(+1.28%)
Mar 24, 2023 73.99 75.80 73.59 75.36 3,248,335 +1.86(+2.53%)
Mar 23, 2023 73.57 74.45 73.30 73.51 2,618,207 +1.42(+1.97%)
Mar 22, 2023 72.38 72.89 72.06 72.09 2,134,629 -0.29(-0.41%)
Mar 21, 2023 71.33 72.45 71.15 72.38 2,789,471 +1.82(+2.58%)
Mar 20, 2023 69.85 70.65 69.68 70.56 2,528,180 +2.04(+2.98%)
Mar 17, 2023 68.67 68.94 68.36 68.52 3,514,842 +0.27(+0.40%)
Mar 16, 2023 68.31 68.33 66.50 68.25 6,079,382 -1.03(-1.48%)
Mar 15, 2023 68.97 69.61 68.68 69.28 3,245,388 -0.97(-1.38%)
Mar 14, 2023 69.86 70.31 69.32 70.25 2,442,195 +1.18(+1.71%)
Mar 13, 2023 69.42 70.42 69.01 69.06 2,547,797 -0.37(-0.53%)
Mar 10, 2023 70.30 70.83 69.29 69.43 2,765,827 -0.36(-0.52%)
Mar 09, 2023 70.04 70.62 69.66 69.80 2,566,831 +0.28(+0.40%)
Mar 08, 2023 69.33 69.67 68.82 69.52 8,992,287 -1.21(-1.71%)
Mar 07, 2023 71.42 71.55 70.63 70.73 2,227,083 -0.41(-0.58%)
Mar 06, 2023 71.57 71.72 70.72 71.14 2,374,122 -0.07(-0.10%)
Mar 03, 2023 70.49 71.29 70.41 71.21 2,046,624 +0.64(+0.91%)
Mar 02, 2023 69.83 70.72 69.68 70.57 1,650,883 +0.36(+0.52%)
Mar 01, 2023 70.08 70.69 69.89 70.20 2,610,035 +0.92(+1.33%)
Feb 28, 2023 70.26 70.26 69.12 69.29 2,366,941 -1.16(-1.65%)
Feb 27, 2023 70.40 70.72 70.18 70.45 1,711,975 +0.86(+1.24%)
Feb 24, 2023 69.52 69.67 69.10 69.59 1,737,582 -0.63(-0.90%)
Feb 23, 2023 70.34 70.68 69.69 70.22 1,639,247 +0.31(+0.45%)
Feb 22, 2023 70.07 70.37 69.83 69.90 1,406,025 -0.18(-0.25%)
Feb 21, 2023 69.98 70.52 69.67 70.08 1,759,732 +0.48(+0.69%)
Feb 17, 2023 68.83 69.86 68.68 69.60 2,420,273 +1.44(+2.12%)
Feb 16, 2023 68.65 68.85 68.04 68.16 1,796,190 -1.12(-1.61%)
Feb 15, 2023 69.32 69.77 69.14 69.27 1,751,623 -0.98(-1.39%)
Feb 14, 2023 70.18 70.56 69.90 70.25 1,798,980 -0.02(-0.03%)
Feb 13, 2023 69.13 70.51 69.10 70.27 3,268,301 +1.70(+2.47%)
Feb 10, 2023 68.25 68.79 67.99 68.57 2,526,194 +0.00(+0.01%)
Feb 09, 2023 68.60 68.88 68.26 68.57 2,609,324 -0.02(-0.04%)
Feb 08, 2023 69.18 69.24 68.20 68.59 2,503,220 -0.00(-0.01%)
Feb 07, 2023 67.98 68.67 67.89 68.60 2,169,323 +0.75(+1.10%)
Feb 06, 2023 67.63 68.22 67.31 67.85 3,423,183 +0.63(+0.94%)
Feb 03, 2023 66.71 67.54 66.47 67.22 3,621,160 +2.19(+3.36%)
Feb 02, 2023 66.31 66.37 64.46 65.03 8,266,271 -3.31(-4.85%)
Feb 01, 2023 68.70 68.88 67.41 68.35 4,666,219 +0.15(+0.22%)
Jan 31, 2023 67.66 68.26 67.03 68.20 3,091,483 -0.14(-0.20%)
Jan 30, 2023 69.14 69.18 68.22 68.34 2,939,545 +0.48(+0.70%)
Jan 27, 2023 67.79 68.21 67.61 67.86 2,256,020 +0.27(+0.40%)
Jan 26, 2023 68.10 68.22 66.97 67.59 2,643,706 -0.66(-0.97%)
Jan 25, 2023 67.39 68.57 67.37 68.25 3,276,591 -0.50(-0.72%)
Jan 24, 2023 71.15 77.58 68.37 68.75 3,959,959 -0.58(-0.84%)
Jan 23, 2023 69.43 69.54 69.07 69.33 2,651,246 -0.01(-0.01%)
Jan 20, 2023 68.96 69.34 68.68 69.34 2,745,791 +0.22(+0.31%)
Jan 19, 2023 68.77 69.22 68.25 69.12 3,584,415 +0.44(+0.64%)
Jan 18, 2023 68.69 69.27 68.65 68.68 4,938,904 +0.38(+0.56%)
Jan 17, 2023 68.62 68.79 67.88 68.30 3,602,744 +1.31(+1.95%)
Jan 13, 2023 66.66 67.25 66.55 66.99 2,217,525 +1.33(+2.02%)
Jan 12, 2023 64.54 65.69 63.93 65.66 2,429,101 +0.51(+0.78%)
Jan 11, 2023 64.37 65.17 64.24 65.15 3,436,948 -0.53(-0.81%)
Jan 10, 2023 65.83 66.33 65.38 65.68 2,957,603 -1.75(-2.60%)
Jan 09, 2023 68.18 68.33 67.30 67.44 2,461,120 -0.69(-1.02%)
Jan 06, 2023 67.33 68.33 67.08 68.13 2,348,462 +1.17(+1.75%)
Jan 05, 2023 66.61 67.40 66.53 66.96 3,102,529 -0.26(-0.38%)
Jan 04, 2023 68.14 68.15 66.86 67.21 2,825,828 -0.09(-0.14%)
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.