Novo Nordisk A/S ADR (NY: NVO )

134.85 +2.79 (+2.11%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 102.42 102.55 101.61 102.33 2,078,567 -0.02(-0.02%)
Dec 28, 2023 103.41 103.85 102.35 102.35 2,405,852 -0.21(-0.20%)
Dec 27, 2023 101.55 102.68 101.24 102.55 2,278,590 +0.99(+0.97%)
Dec 26, 2023 101.45 102.01 101.30 101.56 1,871,315 -0.03(-0.03%)
Dec 22, 2023 102.04 102.44 101.47 101.59 2,236,005 -0.76(-0.74%)
Dec 21, 2023 101.74 102.36 101.46 102.36 3,646,858 +2.15(+2.14%)
Dec 20, 2023 100.10 101.75 99.95 100.21 5,443,872 +1.31(+1.32%)
Dec 19, 2023 98.79 99.51 98.74 98.90 3,534,939 +1.00(+1.02%)
Dec 18, 2023 98.44 98.72 97.45 97.90 4,778,441 +1.86(+1.94%)
Dec 15, 2023 96.47 96.47 95.48 96.05 5,288,617 -0.89(-0.92%)
Dec 14, 2023 97.45 97.66 95.91 96.94 5,750,844 -0.89(-0.91%)
Dec 13, 2023 95.88 97.86 95.79 97.83 5,577,164 +2.66(+2.80%)
Dec 12, 2023 94.02 95.28 93.93 95.16 3,681,900 -0.44(-0.46%)
Dec 11, 2023 95.38 96.04 93.70 95.60 5,093,958 +0.01(+0.01%)
Dec 08, 2023 95.35 96.00 95.17 95.59 3,639,305 -0.17(-0.18%)
Dec 07, 2023 96.22 96.24 94.70 95.76 3,461,485 -0.77(-0.80%)
Dec 06, 2023 98.17 98.18 96.53 96.53 3,114,554 -2.02(-2.05%)
Dec 05, 2023 98.29 98.79 97.84 98.55 2,874,219 -1.28(-1.28%)
Dec 04, 2023 99.48 100.05 98.50 99.82 3,020,200 +0.51(+0.52%)
Dec 01, 2023 100.00 100.65 99.22 99.31 4,617,707 -1.42(-1.41%)
Nov 30, 2023 100.39 100.88 99.91 100.73 2,699,929 -0.16(-0.16%)
Nov 29, 2023 100.45 101.20 99.76 100.89 2,692,633 +0.56(+0.56%)
Nov 28, 2023 100.76 101.14 99.93 100.33 5,202,899 -2.41(-2.35%)
Nov 27, 2023 103.74 104.29 102.56 102.74 4,795,005 -1.56(-1.50%)
Nov 24, 2023 103.10 104.54 103.02 104.30 4,649,243 +2.17(+2.12%)
Nov 22, 2023 101.94 102.58 101.03 102.14 2,723,548 +0.48(+0.47%)
Nov 21, 2023 102.24 102.49 100.75 101.66 4,131,581 -0.80(-0.78%)
Nov 20, 2023 100.40 102.61 100.39 102.46 4,669,206 +2.18(+2.17%)
Nov 17, 2023 100.15 100.61 99.45 100.29 3,852,938 +1.84(+1.87%)
Nov 16, 2023 97.88 98.54 97.04 98.45 5,135,080 +3.07(+3.21%)
Nov 15, 2023 97.23 97.73 94.96 95.38 7,114,648 -2.74(-2.79%)
Nov 14, 2023 98.62 98.71 97.44 98.12 5,534,574 -1.56(-1.57%)
Nov 13, 2023 98.37 100.86 96.71 99.69 8,498,250 -0.41(-0.41%)
Nov 10, 2023 99.11 100.31 97.45 100.09 5,704,063 +1.15(+1.16%)
Nov 09, 2023 99.77 100.55 98.67 98.94 4,621,265 -1.71(-1.70%)
Nov 08, 2023 100.87 102.13 98.35 100.65 7,813,595 +0.07(+0.07%)
Nov 07, 2023 99.67 100.89 99.46 100.58 4,406,858 +0.60(+0.60%)
Nov 06, 2023 98.75 100.40 98.32 99.98 3,772,338 +2.88(+2.96%)
Nov 03, 2023 97.61 97.77 95.74 97.10 4,497,200 -2.73(-2.73%)
Nov 02, 2023 100.18 101.14 99.21 99.83 5,435,144 +3.21(+3.33%)
Nov 01, 2023 96.35 97.05 95.95 96.62 3,149,172 +1.10(+1.15%)
Oct 31, 2023 95.65 95.74 94.61 95.52 3,222,761 +0.17(+0.18%)
Oct 30, 2023 95.67 96.35 94.88 95.35 4,140,023 +2.87(+3.10%)
Oct 27, 2023 92.75 93.47 91.93 92.48 3,333,300 -1.68(-1.79%)
Oct 26, 2023 94.96 95.16 93.55 94.17 3,384,348 -2.21(-2.29%)
Oct 25, 2023 97.20 97.51 95.45 96.37 2,855,573 -0.09(-0.09%)
Oct 24, 2023 95.30 96.65 95.19 96.46 3,262,215 +0.40(+0.41%)
Oct 23, 2023 96.03 96.86 95.28 96.06 2,650,492 +0.82(+0.86%)
Oct 20, 2023 96.44 97.16 95.02 95.24 3,988,363 -1.36(-1.40%)
Oct 19, 2023 97.70 97.88 95.21 96.60 5,162,428 -2.88(-2.89%)
Oct 18, 2023 99.70 100.10 99.03 99.48 2,894,728 -0.58(-0.58%)
Oct 17, 2023 100.09 100.72 99.19 100.06 4,181,706 +0.01(+0.01%)
Oct 16, 2023 100.18 100.37 98.84 100.05 6,453,036 -0.98(-0.97%)
Oct 13, 2023 100.49 102.87 99.45 101.03 14,304,460 +1.94(+1.96%)
Oct 12, 2023 98.44 100.96 97.99 99.09 10,259,397 +1.33(+1.36%)
Oct 11, 2023 95.45 98.14 93.99 97.77 11,927,229 +5.77(+6.27%)
Oct 10, 2023 91.14 92.42 90.90 92.00 3,545,667 +0.94(+1.03%)
Oct 09, 2023 90.14 91.18 89.52 91.06 3,040,441 -0.06(-0.07%)
Oct 06, 2023 89.57 91.54 89.49 91.12 4,321,923 +2.11(+2.37%)
Oct 05, 2023 88.00 89.27 86.07 89.01 4,593,169 +0.94(+1.07%)
Oct 04, 2023 88.46 88.98 87.52 88.07 4,338,736 +1.25(+1.44%)
Oct 03, 2023 88.63 88.82 86.02 86.83 4,875,022 -3.98(-4.38%)
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.