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 31, 2015 24.47 24.73 24.37 24.38 6,115,980 -0.59(-2.36%)
Mar 30, 2015 24.57 25.10 24.53 24.97 7,681,531 +0.38(+1.56%)
Mar 27, 2015 24.56 24.62 24.25 24.59 15,383,758 +0.26(+1.09%)
Mar 26, 2015 22.62 24.84 22.29 24.32 13,719,870 +1.57(+6.90%)
Mar 25, 2015 22.93 22.97 22.68 22.75 6,445,230 -0.12(-0.54%)
Mar 24, 2015 22.92 23.07 22.85 22.88 5,791,225 +0.31(+1.38%)
Mar 23, 2015 22.56 22.66 22.41 22.57 1,903,694 -0.05(-0.24%)
Mar 20, 2015 22.62 22.74 22.44 22.62 2,699,198 +0.61(+2.76%)
Mar 19, 2015 21.93 22.08 21.87 22.01 1,881,011 -0.30(-1.33%)
Mar 18, 2015 21.97 22.35 21.81 22.31 3,799,128 +0.44(+2.01%)
Mar 17, 2015 21.92 21.95 21.61 21.87 4,506,163 -0.28(-1.25%)
Mar 16, 2015 21.78 22.19 21.76 22.15 3,624,636 +0.58(+2.67%)
Mar 13, 2015 21.30 21.59 21.24 21.57 2,701,127 +0.46(+2.19%)
Mar 12, 2015 20.99 21.14 20.92 21.11 3,399,093 +0.26(+1.24%)
Mar 11, 2015 20.95 21.14 20.79 20.85 1,853,529 -0.31(-1.48%)
Mar 10, 2015 21.17 21.28 21.02 21.16 1,963,190 +0.05(+0.24%)
Mar 09, 2015 21.12 21.15 20.89 21.11 1,725,693 +0.04(+0.17%)
Mar 06, 2015 21.21 21.25 21.02 21.08 1,727,641 -0.15(-0.70%)
Mar 05, 2015 21.26 21.34 21.14 21.23 2,085,745 -0.10(-0.45%)
Mar 04, 2015 21.22 21.34 21.05 21.32 1,820,639 -0.08(-0.36%)
Mar 03, 2015 21.57 21.57 21.32 21.40 4,464,451 -0.13(-0.61%)
Mar 02, 2015 21.59 21.65 21.49 21.53 2,068,141 -0.11(-0.50%)
Feb 27, 2015 21.48 21.77 21.46 21.64 2,309,093 +0.10(+0.46%)
Feb 26, 2015 21.45 21.58 21.41 21.54 2,148,737 +0.11(+0.53%)
Feb 25, 2015 21.40 21.50 21.33 21.43 1,876,801 -0.03(-0.15%)
Feb 24, 2015 21.38 21.48 21.24 21.46 3,822,936 -0.06(-0.30%)
Feb 23, 2015 21.66 21.68 21.45 21.52 3,804,638 -0.03(-0.13%)
Feb 20, 2015 21.60 21.66 21.25 21.55 8,420,506 +1.08(+5.27%)
Feb 19, 2015 20.35 20.61 20.34 20.47 2,375,979 +0.13(+0.65%)
Feb 18, 2015 20.26 20.39 20.19 20.34 3,865,588 +0.32(+1.61%)
Feb 17, 2015 19.80 20.05 19.80 20.02 1,552,333 +0.19(+0.94%)
Feb 13, 2015 19.84 19.83 19.83 19.83 3,440,410 +0.28(+1.41%)
Feb 12, 2015 19.38 19.57 19.34 19.55 1,395,558 +0.27(+1.39%)
Feb 11, 2015 19.31 19.39 19.22 19.29 2,429,502 -0.11(-0.56%)
Feb 10, 2015 19.30 19.45 19.30 19.40 1,940,975 +0.33(+1.74%)
Feb 09, 2015 18.98 19.16 18.97 19.07 4,578,859 -0.16(-0.85%)
Feb 06, 2015 19.21 19.37 19.15 19.23 6,387,506 -0.57(-2.86%)
Feb 05, 2015 19.71 19.82 19.57 19.79 2,485,906 +0.21(+1.06%)
Feb 04, 2015 19.69 19.80 19.55 19.59 3,288,698 -0.69(-3.40%)
Feb 03, 2015 20.21 20.29 20.07 20.27 2,080,527 +0.00(+0.02%)
Feb 02, 2015 20.15 20.27 20.06 20.27 1,977,414 +0.08(+0.38%)
Jan 30, 2015 20.48 20.53 20.18 20.19 2,408,541 -0.62(-2.96%)
Jan 29, 2015 20.84 20.85 20.55 20.81 2,906,077 +0.43(+2.09%)
Jan 28, 2015 20.68 20.68 20.36 20.38 3,020,136 -0.23(-1.12%)
Jan 27, 2015 20.65 20.67 20.53 20.61 2,295,242 +0.15(+0.73%)
Jan 26, 2015 19.89 20.54 20.21 20.47 7,093,916 +0.58(+2.92%)
Jan 23, 2015 20.02 20.12 19.87 19.89 4,144,590 -0.17(-0.84%)
Jan 22, 2015 20.03 20.12 19.94 20.05 2,581,709 -0.43(-2.08%)
Jan 21, 2015 20.39 20.53 20.27 20.48 4,078,560 +0.06(+0.29%)
Jan 20, 2015 20.57 20.59 20.40 20.42 4,360,347 +0.35(+1.74%)
Jan 16, 2015 19.75 20.09 19.69 20.07 1,874,230 +0.05(+0.27%)
Jan 15, 2015 20.03 20.13 19.90 20.02 2,117,729 +0.05(+0.27%)
Jan 14, 2015 20.00 20.06 19.83 19.96 3,913,982 +0.16(+0.82%)
Jan 13, 2015 19.96 20.08 19.69 19.80 2,261,350 -0.00(-0.02%)
Jan 12, 2015 19.77 19.85 19.71 19.80 3,664,627 +0.22(+1.13%)
Jan 09, 2015 19.52 19.63 19.41 19.58 3,488,875 +0.17(+0.86%)
Jan 08, 2015 19.31 19.50 19.28 19.41 3,355,919 +0.29(+1.49%)
Jan 07, 2015 19.14 19.16 18.95 19.13 3,566,393 +0.14(+0.74%)
Jan 06, 2015 19.15 19.28 18.91 18.99 2,333,080 -0.23(-1.20%)
Jan 05, 2015 19.31 19.34 19.15 19.22 2,504,010 -0.04(-0.19%)
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.