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, 2021 33.37 33.38 32.75 32.80 2,116,785 -0.24(-0.74%)
Mar 30, 2021 33.10 33.13 32.85 33.04 1,565,388 -0.25(-0.75%)
Mar 29, 2021 33.05 33.46 33.02 33.29 1,646,658 +0.32(+0.96%)
Mar 26, 2021 32.60 32.97 32.39 32.97 1,702,941 +0.39(+1.20%)
Mar 25, 2021 32.60 32.69 32.27 32.58 1,475,218 +0.19(+0.58%)
Mar 24, 2021 32.99 33.01 32.31 32.39 3,029,623 -0.45(-1.37%)
Mar 23, 2021 33.51 33.68 32.73 32.84 2,656,365 -1.48(-4.31%)
Mar 22, 2021 34.22 34.56 34.22 34.32 1,618,900 +0.34(+0.99%)
Mar 19, 2021 34.22 34.32 33.95 33.98 1,645,445 -0.27(-0.79%)
Mar 18, 2021 34.17 34.51 34.11 34.25 1,506,176 -0.42(-1.21%)
Mar 17, 2021 34.54 34.76 34.34 34.67 1,090,395 -0.42(-1.20%)
Mar 16, 2021 34.82 35.15 34.82 35.09 1,084,929 +0.27(+0.78%)
Mar 15, 2021 34.48 34.82 34.42 34.82 1,266,585 +0.52(+1.52%)
Mar 12, 2021 34.29 34.32 34.07 34.30 1,469,473 -0.42(-1.20%)
Mar 11, 2021 34.73 34.86 34.54 34.72 1,330,552 +0.07(+0.20%)
Mar 10, 2021 34.92 34.94 34.57 34.65 1,704,091 +0.49(+1.43%)
Mar 09, 2021 34.08 34.43 34.07 34.16 3,045,906 +0.91(+2.75%)
Mar 08, 2021 33.35 33.71 33.22 33.25 2,207,921 -0.38(-1.12%)
Mar 05, 2021 33.45 33.71 32.81 33.62 2,738,544 +0.19(+0.56%)
Mar 04, 2021 33.81 34.14 33.12 33.44 3,603,260 -1.08(-3.13%)
Mar 03, 2021 34.63 34.69 34.28 34.52 1,556,757 -0.59(-1.68%)
Mar 02, 2021 35.18 35.26 34.97 35.11 1,019,944 -0.07(-0.21%)
Mar 01, 2021 35.03 35.33 34.97 35.18 1,690,726 +0.76(+2.22%)
Feb 26, 2021 34.86 34.89 34.30 34.42 1,807,547 -0.53(-1.51%)
Feb 25, 2021 35.15 35.26 34.87 34.94 2,218,633 +0.07(+0.21%)
Feb 24, 2021 34.78 35.11 34.61 34.87 1,790,649 +0.25(+0.71%)
Feb 23, 2021 34.61 34.72 34.39 34.62 2,195,990 -0.52(-1.47%)
Feb 22, 2021 35.36 35.44 35.11 35.14 1,736,412 -0.64(-1.80%)
Feb 19, 2021 35.89 36.02 35.68 35.78 3,235,615 -0.49(-1.34%)
Feb 18, 2021 36.20 36.35 35.93 36.27 2,412,018 -0.23(-0.64%)
Feb 17, 2021 36.06 36.54 36.01 36.50 2,737,938 +0.25(+0.68%)
Feb 16, 2021 36.26 36.44 35.97 36.26 4,110,847 -0.37(-1.00%)
Feb 12, 2021 35.70 36.64 35.70 36.62 3,975,941 +0.91(+2.56%)
Feb 11, 2021 35.58 35.78 35.30 35.71 5,174,851 +1.33(+3.86%)
Feb 10, 2021 34.57 34.57 34.04 34.38 1,627,417 -0.04(-0.13%)
Feb 09, 2021 34.61 34.67 34.24 34.43 1,665,887 +0.18(+0.54%)
Feb 08, 2021 34.47 34.49 34.03 34.24 2,517,730 -0.25(-0.71%)
Feb 05, 2021 34.41 34.50 34.18 34.49 2,403,990 -0.11(-0.32%)
Feb 04, 2021 34.92 34.93 34.48 34.60 2,983,291 -0.38(-1.08%)
Feb 03, 2021 35.24 35.42 34.92 34.98 2,939,161 +0.70(+2.03%)
Feb 02, 2021 34.32 34.40 34.05 34.28 2,589,131 +0.27(+0.80%)
Feb 01, 2021 34.19 34.23 33.94 34.01 1,849,999 +0.39(+1.16%)
Jan 29, 2021 33.75 33.86 33.32 33.62 2,411,236 -0.48(-1.42%)
Jan 28, 2021 34.18 34.73 34.09 34.10 2,155,067 +0.30(+0.90%)
Jan 27, 2021 34.58 34.69 33.79 33.80 2,403,698 -1.59(-4.50%)
Jan 26, 2021 35.42 35.57 35.29 35.39 1,614,004 +0.04(+0.12%)
Jan 25, 2021 35.11 35.41 35.10 35.35 1,151,900 +0.17(+0.48%)
Jan 22, 2021 34.84 35.36 34.73 35.18 1,650,828 +0.15(+0.43%)
Jan 21, 2021 35.11 35.13 34.77 35.03 1,990,821 +0.26(+0.75%)
Jan 20, 2021 34.95 35.04 34.65 34.77 2,155,556 -0.50(-1.42%)
Jan 19, 2021 35.44 35.44 35.04 35.27 2,072,660 +0.48(+1.37%)
Jan 15, 2021 34.65 34.92 34.48 34.79 2,094,278 +0.48(+1.41%)
Jan 14, 2021 34.18 34.44 34.14 34.31 1,734,800 +0.06(+0.18%)
Jan 13, 2021 33.89 34.49 33.87 34.25 2,641,685 +0.76(+2.26%)
Jan 12, 2021 33.71 33.80 33.20 33.49 3,225,505 -0.53(-1.55%)
Jan 11, 2021 34.01 34.12 33.89 34.02 1,116,944 +0.08(+0.23%)
Jan 08, 2021 33.88 33.98 33.69 33.94 1,169,698 +0.08(+0.24%)
Jan 07, 2021 33.71 33.92 33.40 33.86 1,463,719 +0.56(+1.68%)
Jan 06, 2021 33.48 33.71 33.23 33.30 2,195,878 -0.89(-2.60%)
Jan 05, 2021 34.21 34.25 33.69 34.18 1,812,476 -0.32(-0.92%)
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.