Novo Nordisk A/S ADR (NY: NVO )

132.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.31 21.53 21.26 21.34 2,780,076 +0.11(+0.51%)
Feb 27, 2014 21.16 21.29 21.11 21.23 2,927,127 +0.08(+0.36%)
Feb 26, 2014 21.18 21.29 21.02 21.16 4,907,087 -0.50(-2.30%)
Feb 25, 2014 21.15 21.74 21.14 21.66 8,006,351 +1.08(+5.26%)
Feb 24, 2014 20.24 20.77 20.22 20.57 5,316,971 +0.43(+2.12%)
Feb 21, 2014 20.03 20.22 19.97 20.15 7,532,943 +0.20(+1.01%)
Feb 20, 2014 19.76 20.00 19.70 19.95 5,875,454 +0.15(+0.75%)
Feb 19, 2014 19.84 20.01 19.78 19.80 10,564,947 -0.11(-0.54%)
Feb 18, 2014 19.56 19.97 19.55 19.90 7,034,527 +0.22(+1.09%)
Feb 14, 2014 19.61 19.69 19.69 19.69 2,743,563 -0.01(-0.05%)
Feb 13, 2014 19.47 19.72 19.45 19.70 2,440,984 +0.44(+2.31%)
Feb 12, 2014 19.03 19.32 19.03 19.25 3,669,953 -0.06(-0.33%)
Feb 11, 2014 19.07 19.32 19.06 19.32 3,102,094 +0.04(+0.21%)
Feb 10, 2014 19.27 19.29 19.14 19.28 2,198,157 +0.04(+0.19%)
Feb 07, 2014 18.89 19.26 18.84 19.24 3,572,397 +0.41(+2.17%)
Feb 06, 2014 18.88 18.99 18.70 18.83 6,684,291 +0.40(+2.17%)
Feb 05, 2014 18.14 18.47 18.11 18.43 6,330,212 +0.66(+3.71%)
Feb 04, 2014 17.85 17.90 17.62 17.77 4,555,855 +0.02(+0.13%)
Feb 03, 2014 18.16 18.22 17.67 17.75 4,788,048 -0.06(-0.35%)
Jan 31, 2014 17.75 17.87 17.70 17.81 3,443,936 +0.56(+3.23%)
Jan 30, 2014 17.22 17.26 16.99 17.26 2,802,380 +0.48(+2.84%)
Jan 29, 2014 16.84 16.86 16.71 16.78 1,703,864 -0.18(-1.03%)
Jan 28, 2014 17.00 17.06 16.83 16.95 4,510,305 +0.09(+0.53%)
Jan 27, 2014 17.04 17.09 16.81 16.86 4,656,371 -0.31(-1.83%)
Jan 24, 2014 17.44 17.46 17.15 17.18 4,930,046 -0.01(-0.08%)
Jan 23, 2014 17.36 17.36 17.18 17.19 5,109,020 +0.06(+0.37%)
Jan 22, 2014 17.25 17.26 17.12 17.13 2,985,918 -0.21(-1.22%)
Jan 21, 2014 17.41 17.41 17.15 17.34 7,580,719 +0.23(+1.36%)
Jan 17, 2014 17.11 17.11 17.11 17.11 2,170,085 -0.13(-0.78%)
Jan 16, 2014 17.20 17.34 17.14 17.24 3,456,515 -0.03(-0.18%)
Jan 15, 2014 17.43 17.32 17.18 17.27 5,261,022 -0.16(-0.90%)
Jan 14, 2014 17.34 17.50 17.31 17.43 2,348,114 +0.10(+0.60%)
Jan 13, 2014 17.43 17.52 17.29 17.33 2,398,612 -0.21(-1.18%)
Jan 10, 2014 17.27 17.62 17.24 17.53 3,938,907 +0.34(+1.98%)
Jan 09, 2014 17.11 17.22 16.97 17.19 2,054,162 +0.19(+1.11%)
Jan 08, 2014 16.99 17.05 16.94 17.00 25,288,706 +0.12(+0.68%)
Jan 07, 2014 16.87 16.91 16.82 16.89 3,697,128 +0.23(+1.36%)
Jan 06, 2014 16.82 16.84 16.65 16.66 3,227,433 -0.05(-0.28%)
Jan 03, 2014 16.73 16.78 16.64 16.71 3,169,662 +0.22(+1.34%)
Jan 02, 2014 16.58 16.61 16.44 16.49 2,206,487 -0.10(-0.62%)
Dec 31, 2013 16.60 16.59 16.59 16.59 7,599,974 +0.03(+0.18%)
Dec 30, 2013 16.48 16.61 16.46 16.56 3,096,602 +0.16(+0.99%)
Dec 27, 2013 16.45 16.47 16.34 16.40 1,725,778 +0.15(+0.95%)
Dec 26, 2013 16.20 16.25 16.13 16.25 1,272,085 +0.08(+0.49%)
Dec 24, 2013 16.15 16.18 16.09 16.17 854,871 +0.01(+0.07%)
Dec 23, 2013 16.12 16.16 16.06 16.16 2,374,655 -0.01(-0.07%)
Dec 20, 2013 16.19 16.24 16.15 16.17 3,248,902 +0.03(+0.19%)
Dec 19, 2013 16.05 16.18 16.02 16.14 3,501,589 +0.33(+2.11%)
Dec 18, 2013 15.81 15.88 15.72 15.80 3,482,202 +0.08(+0.50%)
Dec 17, 2013 15.73 15.78 15.63 15.72 2,883,970 -0.10(-0.65%)
Dec 16, 2013 15.77 15.87 15.75 15.83 2,483,582 +0.02(+0.12%)
Dec 13, 2013 15.83 15.85 15.75 15.81 1,939,480 +0.01(+0.09%)
Dec 12, 2013 15.84 15.86 15.78 15.79 1,974,490 -0.13(-0.83%)
Dec 11, 2013 16.07 16.09 15.92 15.93 2,810,854 -0.03(-0.17%)
Dec 10, 2013 16.01 16.03 15.92 15.96 2,875,262 -0.17(-1.08%)
Dec 09, 2013 16.12 16.18 16.09 16.13 3,121,278 +0.09(+0.54%)
Dec 06, 2013 16.10 16.12 16.03 16.04 1,797,413 -0.00(-0.02%)
Dec 05, 2013 16.10 16.14 15.95 16.05 3,267,031 +0.19(+1.21%)
Dec 04, 2013 15.84 15.89 15.78 15.86 2,712,728 -0.26(-1.64%)
Dec 03, 2013 16.11 16.18 16.04 16.12 5,011,896 +0.14(+0.91%)
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.