Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

128.40 +0.35 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.165 5.195 5.124 5.140 1,989,829 -0.05(-0.94%)
Feb 28, 2008 5.172 5.220 5.135 5.189 1,290,205 +0.03(+0.61%)
Feb 27, 2008 5.143 5.175 5.116 5.157 2,235,899 -0.01(-0.20%)
Feb 26, 2008 5.137 5.202 5.088 5.168 2,952,641 -0.15(-2.74%)
Feb 25, 2008 5.217 5.319 5.188 5.314 1,916,686 +0.17(+3.30%)
Feb 22, 2008 5.133 5.167 5.076 5.144 2,684,851 +0.08(+1.51%)
Feb 21, 2008 5.054 5.112 5.043 5.067 3,000,725 +0.07(+1.37%)
Feb 20, 2008 5.112 5.112 4.898 4.999 10,131,637 +0.03(+0.53%)
Feb 19, 2008 4.981 5.031 4.942 4.973 3,035,308 +0.06(+1.29%)
Feb 18, 2008 4.902 4.928 4.864 4.909 0 +0.00(+0.00%)
Feb 15, 2008 4.902 4.928 4.864 4.909 2,597,529 +0.02(+0.42%)
Feb 14, 2008 4.892 4.915 4.843 4.889 1,832,450 +0.05(+0.93%)
Feb 13, 2008 4.825 4.863 4.800 4.844 1,144,132 +0.00(+0.08%)
Feb 12, 2008 4.833 4.855 4.818 4.840 1,850,181 +0.04(+0.85%)
Feb 11, 2008 4.806 4.821 4.748 4.800 1,429,866 +0.14(+3.03%)
Feb 08, 2008 4.594 4.678 4.585 4.658 3,068,068 +0.09(+2.04%)
Feb 07, 2008 4.552 4.615 4.548 4.565 4,411,970 +0.03(+0.61%)
Feb 06, 2008 4.603 4.626 4.524 4.537 2,961,766 -0.15(-3.16%)
Feb 05, 2008 4.661 4.726 4.631 4.685 2,024,425 +0.01(+0.21%)
Feb 04, 2008 4.626 4.691 4.619 4.676 2,234,356 -0.01(-0.29%)
Feb 01, 2008 4.644 4.717 4.613 4.689 3,207,770 -0.03(-0.61%)
Jan 31, 2008 4.615 4.833 4.600 4.718 3,321,614 +0.14(+2.95%)
Jan 30, 2008 4.524 4.631 4.503 4.582 2,958,414 +0.13(+2.87%)
Jan 29, 2008 4.412 4.469 4.384 4.455 4,195,149 +0.08(+1.93%)
Jan 28, 2008 4.392 4.392 4.253 4.370 3,507,483 -0.04(-0.94%)
Jan 25, 2008 4.523 4.523 4.402 4.412 7,535,331 +0.00(+0.00%)
Jan 24, 2008 4.327 4.435 4.327 4.412 2,843,200 +0.06(+1.38%)
Jan 23, 2008 4.347 4.384 4.200 4.352 3,601,269 -0.01(-0.16%)
Jan 22, 2008 4.234 4.398 4.234 4.358 1,842,666 -0.12(-2.78%)
Jan 21, 2008 4.552 4.576 4.436 4.483 0 +0.00(+0.00%)
Jan 18, 2008 4.552 4.576 4.436 4.483 1,921,581 +0.05(+1.02%)
Jan 17, 2008 4.564 4.576 4.410 4.438 2,789,238 -0.06(-1.42%)
Jan 16, 2008 4.530 4.621 4.502 4.502 5,814,942 -0.16(-3.47%)
Jan 15, 2008 4.783 4.797 4.661 4.664 3,176,565 -0.27(-5.44%)
Jan 14, 2008 4.929 4.954 4.906 4.932 1,120,071 +0.08(+1.72%)
Jan 11, 2008 4.848 4.891 4.789 4.848 2,016,444 -0.11(-2.20%)
Jan 10, 2008 4.894 4.991 4.875 4.957 2,755,652 +0.09(+1.84%)
Jan 09, 2008 4.854 4.878 4.813 4.868 2,519,092 +0.08(+1.57%)
Jan 08, 2008 4.819 4.864 4.759 4.793 1,711,543 +0.03(+0.68%)
Jan 07, 2008 4.707 4.785 4.673 4.761 1,682,587 +0.20(+4.49%)
Jan 04, 2008 4.651 4.674 4.537 4.556 2,274,884 -0.17(-3.56%)
Jan 03, 2008 4.709 4.761 4.685 4.724 1,483,310 -0.07(-1.50%)
Jan 02, 2008 4.888 4.905 4.782 4.797 1,299,516 -0.08(-1.63%)
Jan 01, 2008 4.970 4.970 4.871 4.876 0 +0.00(+0.00%)
Dec 31, 2007 4.970 4.970 4.871 4.876 758,161 -0.09(-1.89%)
Dec 28, 2007 4.973 4.999 4.925 4.970 1,018,331 +0.07(+1.50%)
Dec 27, 2007 4.922 4.959 4.897 4.897 756,831 -0.07(-1.35%)
Dec 26, 2007 4.982 5.056 4.902 4.963 1,470,115 +0.00(+0.03%)
Dec 24, 2007 4.888 4.962 4.888 4.962 592,563 +0.07(+1.44%)
Dec 21, 2007 4.924 4.931 4.861 4.891 1,155,864 +0.01(+0.25%)
Dec 20, 2007 4.876 4.915 4.819 4.879 1,538,935 +0.10(+2.00%)
Dec 19, 2007 4.691 4.832 4.691 4.784 2,092,274 +0.09(+1.87%)
Dec 18, 2007 4.721 4.728 4.626 4.696 2,046,345 -0.01(-0.16%)
Dec 17, 2007 4.759 4.759 4.700 4.703 1,077,441 -0.07(-1.48%)
Dec 14, 2007 4.815 4.821 4.764 4.774 15,562,271 -0.07(-1.36%)
Dec 13, 2007 4.943 4.943 4.800 4.840 3,581,184 -0.13(-2.52%)
Dec 12, 2007 5.035 5.043 4.941 4.965 1,761,595 -0.02(-0.42%)
Dec 11, 2007 5.056 5.133 4.983 4.986 2,077,683 -0.09(-1.86%)
Dec 10, 2007 5.021 5.105 5.003 5.080 1,314,679 +0.08(+1.54%)
Dec 07, 2007 5.017 5.040 4.979 5.003 1,659,443 +0.03(+0.68%)
Dec 06, 2007 4.886 4.971 4.872 4.970 2,403,506 -0.12(-2.33%)
Dec 05, 2007 5.059 5.167 5.017 5.088 1,938,021 -0.03(-0.55%)
Dec 04, 2007 5.138 5.163 5.107 5.116 1,558,887 +0.13(+2.57%)
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.