Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

128.40 +0.35 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 92.87 92.90 91.76 92.15 3,853,618 -1.22(-1.30%)
Aug 30, 2023 93.82 94.16 93.28 93.36 2,835,361 -1.14(-1.21%)
Aug 29, 2023 93.02 94.75 93.02 94.50 3,134,992 +1.43(+1.54%)
Aug 28, 2023 92.38 93.57 92.23 93.07 2,244,188 +0.53(+0.57%)
Aug 25, 2023 91.70 92.88 91.52 92.55 2,721,815 +0.54(+0.58%)
Aug 24, 2023 93.20 93.83 91.99 92.01 3,645,627 -2.33(-2.47%)
Aug 23, 2023 93.00 94.91 92.99 94.34 3,317,267 +2.50(+2.72%)
Aug 22, 2023 91.56 92.22 91.27 91.84 2,443,174 -0.43(-0.46%)
Aug 21, 2023 92.01 92.52 91.38 92.27 2,105,040 +1.36(+1.50%)
Aug 18, 2023 90.71 91.21 90.08 90.91 2,742,126 -0.35(-0.39%)
Aug 17, 2023 91.79 92.51 91.02 91.26 3,750,202 +0.03(+0.04%)
Aug 16, 2023 91.18 92.42 91.07 91.23 3,194,687 -0.23(-0.25%)
Aug 15, 2023 91.15 91.82 89.78 91.46 4,884,084 +2.80(+3.16%)
Aug 14, 2023 89.56 90.25 88.54 88.66 4,703,342 -1.07(-1.19%)
Aug 11, 2023 90.15 90.74 89.03 89.72 4,290,173 -0.24(-0.27%)
Aug 10, 2023 91.34 92.25 89.80 89.96 6,594,511 -2.72(-2.93%)
Aug 09, 2023 91.48 94.09 91.35 92.68 7,535,289 -0.78(-0.84%)
Aug 08, 2023 91.96 94.95 90.70 93.46 18,033,630 +13.74(+17.23%)
Aug 07, 2023 79.14 79.98 78.70 79.72 2,501,490 +2.35(+3.04%)
Aug 04, 2023 77.59 78.13 77.27 77.37 3,073,495 -0.46(-0.59%)
Aug 03, 2023 77.70 78.36 77.37 77.83 1,623,692 -0.40(-0.51%)
Aug 02, 2023 78.84 79.28 78.13 78.23 1,692,290 -1.67(-2.10%)
Aug 01, 2023 79.73 80.07 79.43 79.91 2,895,666 +0.31(+0.39%)
Jul 31, 2023 79.43 79.90 78.99 79.59 2,191,511 +1.62(+2.08%)
Jul 28, 2023 77.39 78.11 77.03 77.97 2,219,932 +0.57(+0.74%)
Jul 27, 2023 78.34 78.43 77.39 77.40 2,307,915 -0.80(-1.02%)
Jul 26, 2023 78.61 78.63 77.44 78.20 3,095,802 -1.99(-2.48%)
Jul 25, 2023 79.34 80.52 79.29 80.19 2,403,058 +0.12(+0.15%)
Jul 24, 2023 80.91 80.99 80.07 80.07 2,244,713 -1.77(-2.17%)
Jul 21, 2023 81.14 82.09 81.09 81.85 2,448,511 +0.58(+0.72%)
Jul 20, 2023 80.86 82.28 80.86 81.26 3,613,757 +2.10(+2.65%)
Jul 19, 2023 79.24 79.53 78.82 79.16 1,424,929 -0.01(-0.01%)
Jul 18, 2023 79.14 79.46 78.77 79.17 1,767,102 -0.35(-0.43%)
Jul 17, 2023 79.84 79.96 79.33 79.52 2,261,370 +0.40(+0.51%)
Jul 14, 2023 79.10 79.46 78.16 79.12 2,377,092 +1.61(+2.08%)
Jul 13, 2023 77.76 77.77 77.08 77.51 2,389,580 +1.05(+1.38%)
Jul 12, 2023 75.18 76.79 75.06 76.46 3,448,024 +1.24(+1.64%)
Jul 11, 2023 75.94 76.17 74.66 75.22 4,500,651 -2.38(-3.07%)
Jul 10, 2023 77.26 77.77 77.14 77.60 1,551,364 +0.04(+0.06%)
Jul 07, 2023 78.16 78.33 77.53 77.56 2,206,191 -0.66(-0.85%)
Jul 06, 2023 78.14 78.48 77.54 78.22 2,583,396 -0.83(-1.05%)
Jul 05, 2023 78.68 79.27 78.58 79.05 1,967,521 +0.28(+0.36%)
Jul 03, 2023 79.11 79.11 78.16 78.77 1,699,079 -1.19(-1.48%)
Jun 30, 2023 79.31 80.08 79.30 79.95 2,206,078 +2.37(+3.06%)
Jun 29, 2023 76.54 77.62 76.39 77.58 5,502,740 +0.12(+0.15%)
Jun 28, 2023 78.20 78.20 76.90 77.46 2,331,061 +0.40(+0.52%)
Jun 27, 2023 76.85 77.27 76.31 77.06 2,783,315 -0.61(-0.79%)
Jun 26, 2023 78.79 79.02 77.56 77.68 2,438,675 -0.91(-1.16%)
Jun 23, 2023 78.30 78.95 78.15 78.59 1,450,582 -0.47(-0.59%)
Jun 22, 2023 78.96 79.66 78.93 79.06 1,826,596 -0.26(-0.32%)
Jun 21, 2023 79.76 80.16 78.96 79.32 3,887,040 -0.56(-0.70%)
Jun 20, 2023 78.89 80.38 78.77 79.88 3,850,258 +0.19(+0.24%)
Jun 16, 2023 80.31 80.38 79.65 79.69 2,129,074 -0.61(-0.76%)
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.