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 (%)
Dec 29, 2023 102.81 102.94 102.00 102.71 2,070,806 -0.02(-0.02%)
Dec 28, 2023 103.80 104.24 102.73 102.73 2,396,869 -0.21(-0.20%)
Dec 27, 2023 101.92 103.07 101.62 102.94 2,270,081 +0.99(+0.97%)
Dec 26, 2023 101.83 102.39 101.68 101.94 1,864,328 -0.03(-0.03%)
Dec 22, 2023 102.42 102.82 101.85 101.97 2,227,655 -0.76(-0.74%)
Dec 21, 2023 102.12 102.74 101.84 102.74 3,633,240 +2.15(+2.14%)
Dec 20, 2023 100.48 102.13 100.33 100.58 5,423,544 +1.31(+1.32%)
Dec 19, 2023 99.17 99.88 99.11 99.27 3,521,739 +1.00(+1.02%)
Dec 18, 2023 98.81 99.09 97.81 98.27 4,760,598 +1.87(+1.94%)
Dec 15, 2023 96.83 96.83 95.84 96.40 5,268,869 -0.89(-0.92%)
Dec 14, 2023 97.81 98.02 96.27 97.30 5,729,369 -0.89(-0.91%)
Dec 13, 2023 96.24 98.22 96.15 98.19 5,556,339 +2.67(+2.80%)
Dec 12, 2023 94.37 95.64 94.28 95.52 3,668,152 -0.44(-0.46%)
Dec 11, 2023 95.74 96.39 94.05 95.96 5,074,937 +0.01(+0.01%)
Dec 08, 2023 95.71 96.36 95.53 95.95 3,625,715 -0.17(-0.18%)
Dec 07, 2023 96.58 96.60 95.05 96.12 3,448,560 -0.77(-0.80%)
Dec 06, 2023 98.54 98.55 96.89 96.89 3,102,924 -2.03(-2.05%)
Dec 05, 2023 98.66 99.17 98.20 98.92 2,863,487 -1.28(-1.28%)
Dec 04, 2023 99.85 100.42 98.87 100.20 3,008,922 +0.52(+0.52%)
Dec 01, 2023 100.38 101.03 99.59 99.68 4,600,464 -1.43(-1.41%)
Nov 30, 2023 100.76 101.26 100.29 101.11 2,689,847 -0.16(-0.16%)
Nov 29, 2023 100.82 101.58 100.14 101.27 2,682,579 +0.57(+0.56%)
Nov 28, 2023 101.14 101.52 100.31 100.70 5,183,471 -2.42(-2.35%)
Nov 27, 2023 104.13 104.69 102.95 103.13 4,777,100 -1.57(-1.50%)
Nov 24, 2023 103.48 104.93 103.40 104.69 4,631,882 +2.17(+2.12%)
Nov 22, 2023 102.32 102.97 101.41 102.52 2,713,378 +0.48(+0.47%)
Nov 21, 2023 102.62 102.88 101.13 102.04 4,116,153 -0.80(-0.78%)
Nov 20, 2023 100.77 103.00 100.76 102.85 4,651,771 +2.18(+2.17%)
Nov 17, 2023 100.53 100.98 99.83 100.66 3,838,550 +1.85(+1.87%)
Nov 16, 2023 98.25 98.91 97.41 98.82 5,115,905 +3.08(+3.21%)
Nov 15, 2023 97.60 98.10 95.31 95.74 7,088,081 -2.75(-2.79%)
Nov 14, 2023 98.99 99.08 97.80 98.49 5,513,907 -1.57(-1.57%)
Nov 13, 2023 98.74 101.24 97.07 100.06 8,466,516 -0.41(-0.41%)
Nov 10, 2023 99.48 100.68 97.81 100.47 5,682,764 +1.15(+1.16%)
Nov 09, 2023 100.15 100.92 99.04 99.31 4,604,009 -1.72(-1.70%)
Nov 08, 2023 101.25 102.51 98.72 101.03 7,784,418 +0.07(+0.07%)
Nov 07, 2023 100.04 101.27 99.84 100.96 4,390,402 +0.61(+0.60%)
Nov 06, 2023 99.12 100.77 98.69 100.36 3,758,252 +2.89(+2.96%)
Nov 03, 2023 97.97 98.13 96.10 97.47 4,480,407 -2.74(-2.74%)
Nov 02, 2023 100.56 101.52 99.58 100.21 5,414,849 +3.23(+3.33%)
Nov 01, 2023 96.71 97.42 96.31 96.98 3,137,413 +1.10(+1.15%)
Oct 31, 2023 96.01 96.10 94.97 95.88 3,210,726 +0.17(+0.18%)
Oct 30, 2023 96.03 96.71 95.24 95.71 4,124,564 +2.88(+3.10%)
Oct 27, 2023 93.10 93.82 92.27 92.83 3,320,853 -1.69(-1.79%)
Oct 26, 2023 95.31 95.52 93.90 94.52 3,371,711 -2.21(-2.29%)
Oct 25, 2023 97.57 97.87 95.81 96.73 2,844,910 -0.09(-0.09%)
Oct 24, 2023 95.66 97.01 95.55 96.82 3,250,034 +0.40(+0.41%)
Oct 23, 2023 96.39 97.22 95.64 96.42 2,640,594 +0.82(+0.86%)
Oct 20, 2023 96.80 97.53 95.37 95.60 3,973,470 -1.36(-1.40%)
Oct 19, 2023 98.06 98.25 95.57 96.96 5,143,151 -2.89(-2.89%)
Oct 18, 2023 100.08 100.48 99.40 99.85 2,883,919 -0.59(-0.58%)
Oct 17, 2023 100.47 101.10 99.56 100.44 4,166,091 +0.01(+0.01%)
Oct 16, 2023 100.56 100.74 99.21 100.43 6,428,940 -0.98(-0.97%)
Oct 13, 2023 100.86 103.26 99.82 101.41 14,251,045 +1.95(+1.96%)
Oct 12, 2023 98.81 101.33 98.36 99.46 10,221,087 +1.33(+1.36%)
Oct 11, 2023 95.81 98.51 94.34 98.13 11,882,692 +5.79(+6.27%)
Oct 10, 2023 91.48 92.77 91.24 92.34 3,532,427 +0.94(+1.03%)
Oct 09, 2023 90.48 91.52 89.85 91.40 3,029,087 -0.06(-0.07%)
Oct 06, 2023 89.90 91.89 89.83 91.46 4,305,784 +2.11(+2.37%)
Oct 05, 2023 88.33 89.60 86.40 89.35 4,576,017 +0.94(+1.07%)
Oct 04, 2023 88.79 89.32 87.85 88.40 4,322,535 +1.25(+1.44%)
Oct 03, 2023 88.96 89.16 86.34 87.15 4,856,818 -3.99(-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.