Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

111.95 -1.29 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.17 14.28 14.16 14.22 2,962,018 -0.13(-0.93%)
Nov 29, 2012 14.35 14.40 14.26 14.36 2,368,878 +0.07(+0.48%)
Nov 28, 2012 14.16 14.32 14.11 14.29 1,754,439 +0.04(+0.28%)
Nov 27, 2012 14.26 14.32 14.22 14.25 3,978,034 -0.03(-0.22%)
Nov 26, 2012 14.25 14.28 14.17 14.28 3,177,612 +0.00(+0.00%)
Nov 23, 2012 14.28 14.35 14.23 14.28 3,074,422 +0.34(+2.47%)
Nov 21, 2012 14.10 14.11 13.85 13.93 4,280,204 +0.01(+0.06%)
Nov 20, 2012 13.86 13.97 13.83 13.93 1,672,537 +0.08(+0.57%)
Nov 19, 2012 13.74 13.87 13.72 13.85 2,290,546 +0.09(+0.68%)
Nov 16, 2012 13.75 13.85 13.56 13.75 6,739,765 +0.10(+0.74%)
Nov 15, 2012 13.79 13.87 13.55 13.65 4,657,226 -0.32(-2.31%)
Nov 14, 2012 14.07 14.08 13.93 13.97 2,663,808 +0.03(+0.22%)
Nov 13, 2012 13.97 14.00 13.90 13.94 2,479,921 +0.07(+0.50%)
Nov 12, 2012 14.04 14.07 13.82 13.87 4,865,546 -0.16(-1.11%)
Nov 09, 2012 14.12 14.22 13.92 14.03 11,333,621 -0.29(-2.02%)
Nov 08, 2012 13.27 14.43 13.03 14.32 32,194,532 +0.98(+7.32%)
Nov 07, 2012 13.58 13.72 13.31 13.34 17,819,892 +0.33(+2.53%)
Nov 06, 2012 13.45 13.51 12.95 13.01 31,022,154 -1.29(-9.05%)
Nov 05, 2012 14.08 14.36 14.08 14.31 4,744,595 +0.12(+0.83%)
Nov 02, 2012 14.17 14.25 14.12 14.19 3,191,290 +0.01(+0.08%)
Nov 01, 2012 14.24 14.25 14.09 14.18 4,179,749 -0.19(-1.32%)
Oct 31, 2012 14.54 14.54 14.34 14.37 3,797,963 -0.09(-0.62%)
Oct 26, 2012 14.55 14.46 14.46 14.46 43,768,116 +0.32(+2.25%)
Oct 25, 2012 15.09 15.12 14.04 14.14 18,535,634 -0.87(-5.78%)
Oct 24, 2012 15.05 15.10 14.94 15.01 1,970,781 +0.02(+0.13%)
Oct 23, 2012 15.09 15.11 14.96 14.99 2,514,686 -0.07(-0.47%)
Oct 19, 2012 15.06 15.21 15.02 15.06 6,372,372 +0.06(+0.41%)
Oct 18, 2012 14.85 15.02 14.85 15.00 3,160,553 -0.00(-0.02%)
Oct 17, 2012 15.02 15.03 14.93 15.00 1,580,639 +0.02(+0.16%)
Oct 16, 2012 14.99 15.00 14.82 14.98 2,621,367 +0.20(+1.37%)
Oct 15, 2012 14.70 14.77 14.63 14.77 3,702,126 +0.36(+2.51%)
Oct 12, 2012 14.39 14.45 14.31 14.41 1,895,584 +0.09(+0.61%)
Oct 11, 2012 14.45 14.48 14.29 14.33 2,873,678 -0.10(-0.69%)
Oct 10, 2012 14.46 14.49 14.36 14.43 1,622,354 -0.04(-0.27%)
Oct 09, 2012 14.59 14.63 14.44 14.46 1,529,529 -0.22(-1.48%)
Oct 08, 2012 14.73 14.74 14.66 14.68 1,508,811 -0.14(-0.96%)
Oct 05, 2012 14.82 14.88 14.77 14.82 3,223,890 +0.16(+1.08%)
Oct 04, 2012 14.63 14.70 14.61 14.67 2,736,583 +0.23(+1.61%)
Oct 03, 2012 14.42 14.49 14.37 14.43 2,357,699 +0.00(+0.01%)
Oct 02, 2012 14.53 14.53 14.36 14.43 4,836,694 +0.21(+1.48%)
Oct 01, 2012 14.39 14.41 14.17 14.22 2,810,531 +0.08(+0.56%)
Sep 28, 2012 14.25 14.27 14.09 14.14 3,110,782 -0.01(-0.07%)
Sep 27, 2012 14.20 14.23 14.13 14.15 2,062,612 +0.01(+0.09%)
Sep 26, 2012 14.22 14.24 14.13 14.14 2,251,441 -0.13(-0.92%)
Sep 25, 2012 14.33 14.44 14.26 14.27 1,517,793 -0.02(-0.12%)
Sep 24, 2012 14.21 14.34 14.19 14.29 1,945,522 +0.04(+0.30%)
Sep 21, 2012 14.34 14.37 14.24 14.25 3,313,892 +0.17(+1.24%)
Sep 20, 2012 14.03 14.10 14.00 14.07 2,625,741 +0.15(+1.07%)
Sep 19, 2012 14.02 14.02 13.91 13.93 3,328,496 +0.01(+0.06%)
Sep 18, 2012 13.94 13.99 13.89 13.92 2,365,653 +0.12(+0.86%)
Sep 17, 2012 13.87 13.91 13.77 13.80 5,226,602 +0.04(+0.27%)
Sep 14, 2012 13.82 13.88 13.68 13.76 7,720,871 -0.20(-1.42%)
Sep 13, 2012 13.94 14.01 13.84 13.96 6,688,410 +0.13(+0.93%)
Sep 12, 2012 14.00 14.04 13.79 13.83 5,765,632 -0.41(-2.88%)
Sep 11, 2012 14.36 14.36 14.19 14.24 2,648,657 +0.09(+0.66%)
Sep 10, 2012 14.17 14.21 14.15 14.15 2,112,617 -0.18(-1.28%)
Sep 07, 2012 14.30 14.37 14.27 14.33 4,626,656 -0.08(-0.58%)
Sep 06, 2012 14.25 14.43 14.24 14.42 2,692,759 +0.19(+1.33%)
Sep 05, 2012 14.20 14.25 14.16 14.23 2,036,327 +0.15(+1.05%)
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.