Skip to main content

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 (%)
Apr 28, 2023 82.09 82.93 81.69 82.44 2,268,475 +0.53(+0.64%)
Apr 27, 2023 81.72 82.02 81.14 81.91 2,338,522 +0.51(+0.62%)
Apr 26, 2023 81.73 81.73 80.65 81.40 2,272,954 -1.77(-2.13%)
Apr 25, 2023 84.14 84.30 82.99 83.17 2,264,778 -0.94(-1.11%)
Apr 24, 2023 84.31 84.58 83.74 84.11 2,407,478 -1.07(-1.26%)
Apr 21, 2023 83.25 85.34 83.22 85.18 3,499,743 +3.59(+4.40%)
Apr 20, 2023 81.69 81.99 81.10 81.59 2,418,052 +0.17(+0.21%)
Apr 19, 2023 80.83 81.86 80.78 81.42 4,034,814 -2.34(-2.80%)
Apr 18, 2023 83.85 84.44 83.54 83.77 3,264,693 -0.64(-0.75%)
Apr 17, 2023 84.39 84.71 83.91 84.40 3,231,765 +1.22(+1.47%)
Apr 14, 2023 83.24 83.82 82.78 83.18 3,358,717 +0.47(+0.57%)
Apr 13, 2023 82.14 82.72 81.13 82.71 7,137,933 +2.03(+2.52%)
Apr 12, 2023 79.56 81.37 79.49 80.68 3,568,138 +2.54(+3.25%)
Apr 11, 2023 77.78 78.45 77.44 78.14 1,957,719 -0.27(-0.34%)
Apr 10, 2023 78.74 78.77 77.86 78.40 1,497,357 -0.22(-0.28%)
Apr 06, 2023 78.65 79.39 78.55 78.63 2,077,806 +0.72(+0.92%)
Apr 05, 2023 78.28 78.48 77.12 77.91 2,712,555 -0.34(-0.43%)
Apr 04, 2023 78.40 78.99 77.88 78.24 3,198,005 -0.50(-0.64%)
Apr 03, 2023 78.13 78.77 77.78 78.74 2,114,056 +0.23(+0.29%)
Mar 31, 2023 78.23 78.81 77.98 78.52 2,316,592 +0.52(+0.66%)
Mar 30, 2023 77.57 78.01 77.49 78.00 2,094,251 +0.74(+0.96%)
Mar 29, 2023 77.09 77.56 76.94 77.25 1,666,785 +0.62(+0.81%)
Mar 28, 2023 76.80 76.90 76.24 76.63 1,857,249 +0.31(+0.40%)
Mar 27, 2023 75.75 76.69 75.54 76.33 2,360,424 +0.96(+1.28%)
Mar 24, 2023 73.99 75.80 73.59 75.36 3,248,335 +1.86(+2.53%)
Mar 23, 2023 73.57 74.45 73.30 73.51 2,618,207 +1.42(+1.97%)
Mar 22, 2023 72.38 72.89 72.06 72.09 2,134,629 -0.29(-0.41%)
Mar 21, 2023 71.33 72.45 71.15 72.38 2,789,471 +1.82(+2.58%)
Mar 20, 2023 69.85 70.65 69.68 70.56 2,528,180 +2.04(+2.98%)
Mar 17, 2023 68.67 68.94 68.36 68.52 3,514,842 +0.27(+0.40%)
Mar 16, 2023 68.31 68.33 66.50 68.25 6,079,382 -1.03(-1.48%)
Mar 15, 2023 68.97 69.61 68.68 69.28 3,245,388 -0.97(-1.38%)
Mar 14, 2023 69.86 70.31 69.32 70.25 2,442,195 +1.18(+1.71%)
Mar 13, 2023 69.42 70.42 69.01 69.06 2,547,797 -0.37(-0.53%)
Mar 10, 2023 70.30 70.83 69.29 69.43 2,765,827 -0.36(-0.52%)
Mar 09, 2023 70.04 70.62 69.66 69.80 2,566,831 +0.28(+0.40%)
Mar 08, 2023 69.33 69.67 68.82 69.52 8,992,287 -1.21(-1.71%)
Mar 07, 2023 71.42 71.55 70.63 70.73 2,227,083 -0.41(-0.58%)
Mar 06, 2023 71.57 71.72 70.72 71.14 2,374,122 -0.07(-0.10%)
Mar 03, 2023 70.49 71.29 70.41 71.21 2,046,624 +0.64(+0.91%)
Mar 02, 2023 69.83 70.72 69.68 70.57 1,650,883 +0.36(+0.52%)
Mar 01, 2023 70.08 70.69 69.89 70.20 2,610,035 +0.92(+1.33%)
Feb 28, 2023 70.26 70.26 69.12 69.29 2,366,941 -1.16(-1.65%)
Feb 27, 2023 70.40 70.72 70.18 70.45 1,711,975 +0.86(+1.24%)
Feb 24, 2023 69.52 69.67 69.10 69.59 1,737,582 -0.63(-0.90%)
Feb 23, 2023 70.34 70.68 69.69 70.22 1,639,247 +0.31(+0.45%)
Feb 22, 2023 70.07 70.37 69.83 69.90 1,406,025 -0.18(-0.25%)
Feb 21, 2023 69.98 70.52 69.67 70.08 1,759,732 +0.48(+0.69%)
Feb 17, 2023 68.83 69.86 68.68 69.60 2,420,273 +1.44(+2.12%)
Feb 16, 2023 68.65 68.85 68.04 68.16 1,796,190 -1.12(-1.61%)
Feb 15, 2023 69.32 69.77 69.14 69.27 1,751,623 -0.98(-1.39%)
Feb 14, 2023 70.18 70.56 69.90 70.25 1,798,980 -0.02(-0.03%)
Feb 13, 2023 69.13 70.51 69.10 70.27 3,268,301 +1.70(+2.47%)
Feb 10, 2023 68.25 68.79 67.99 68.57 2,526,194 +0.00(+0.01%)
Feb 09, 2023 68.60 68.88 68.26 68.57 2,609,324 -0.02(-0.04%)
Feb 08, 2023 69.18 69.24 68.20 68.59 2,503,220 -0.00(-0.01%)
Feb 07, 2023 67.98 68.67 67.89 68.60 2,169,323 +0.75(+1.10%)
Feb 06, 2023 67.63 68.22 67.31 67.85 3,423,183 +0.63(+0.94%)
Feb 03, 2023 66.71 67.54 66.47 67.22 3,621,160 +2.19(+3.36%)
Feb 02, 2023 66.31 66.37 64.46 65.03 8,266,271 -3.31(-4.85%)
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.