Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

111.95 -1.29 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.02 16.12 15.95 16.05 3,197,868 +0.61(+3.98%)
Nov 27, 2013 15.54 15.56 15.40 15.44 1,372,672 -0.05(-0.31%)
Nov 26, 2013 15.49 15.56 15.43 15.48 3,472,147 -0.02(-0.14%)
Nov 25, 2013 15.60 15.62 15.48 15.51 1,314,968 +0.02(+0.10%)
Nov 22, 2013 15.48 15.55 15.43 15.49 1,719,810 +0.01(+0.03%)
Nov 21, 2013 15.49 15.54 15.46 15.48 1,854,794 +0.00(+0.01%)
Nov 20, 2013 15.63 15.64 15.45 15.48 2,897,243 -0.17(-1.11%)
Nov 19, 2013 15.67 15.69 15.58 15.66 2,194,828 +0.06(+0.41%)
Nov 18, 2013 15.74 15.79 15.53 15.59 5,470,823 -0.01(-0.09%)
Nov 15, 2013 15.70 15.72 15.56 15.61 2,774,274 +0.04(+0.23%)
Nov 14, 2013 15.56 15.61 15.52 15.57 1,934,068 -0.02(-0.10%)
Nov 13, 2013 15.46 15.60 15.39 15.59 3,824,708 +0.23(+1.50%)
Nov 12, 2013 15.36 15.40 15.32 15.36 11,452,788 +0.10(+0.68%)
Nov 11, 2013 15.30 15.33 15.18 15.25 4,005,047 +0.12(+0.82%)
Nov 08, 2013 15.11 15.22 15.08 15.13 6,714,290 -0.16(-1.04%)
Nov 07, 2013 15.26 15.40 15.25 15.29 5,695,415 -0.05(-0.35%)
Nov 06, 2013 15.24 15.36 15.22 15.34 5,385,102 +0.34(+2.29%)
Nov 05, 2013 14.87 15.04 14.86 15.00 3,642,609 -0.13(-0.83%)
Nov 04, 2013 14.99 15.13 14.97 15.12 2,433,528 +0.17(+1.15%)
Nov 01, 2013 14.96 15.00 14.83 14.95 3,781,869 -0.01(-0.10%)
Oct 31, 2013 15.35 15.41 14.85 14.97 11,780,450 -1.29(-7.95%)
Oct 30, 2013 16.38 16.43 16.25 16.26 2,560,929 -0.08(-0.51%)
Oct 29, 2013 16.38 16.51 16.32 16.34 2,036,035 -0.03(-0.16%)
Oct 28, 2013 16.28 16.41 16.28 16.37 2,206,642 +0.01(+0.04%)
Oct 25, 2013 16.43 16.44 16.23 16.36 1,985,102 -0.01(-0.04%)
Oct 24, 2013 16.30 16.39 16.27 16.37 2,837,991 +0.22(+1.39%)
Oct 23, 2013 16.14 16.16 16.08 16.14 1,479,461 +0.02(+0.15%)
Oct 22, 2013 15.98 16.16 15.97 16.12 2,268,311 +0.44(+2.82%)
Oct 21, 2013 15.69 15.71 15.63 15.68 1,300,458 +0.10(+0.64%)
Oct 18, 2013 15.56 15.61 15.52 15.58 2,074,175 -0.02(-0.10%)
Oct 17, 2013 15.61 15.64 15.56 15.59 3,488,527 +0.39(+2.53%)
Oct 16, 2013 15.24 15.26 15.18 15.21 2,075,210 +0.22(+1.49%)
Oct 15, 2013 15.05 15.09 14.94 14.99 2,112,781 -0.24(-1.55%)
Oct 14, 2013 15.08 15.23 15.06 15.22 2,050,779 +0.20(+1.35%)
Oct 11, 2013 15.07 15.10 14.98 15.02 2,259,603 -0.08(-0.52%)
Oct 10, 2013 15.00 15.10 14.97 15.10 2,427,470 +0.40(+2.75%)
Oct 09, 2013 14.68 14.73 14.62 14.69 1,686,169 +0.00(+0.01%)
Oct 08, 2013 14.92 14.93 14.68 14.69 3,680,024 -0.30(-1.98%)
Oct 07, 2013 14.89 15.02 14.89 14.99 2,597,532 +0.07(+0.44%)
Oct 04, 2013 15.02 15.03 14.91 14.92 3,073,307 -0.10(-0.66%)
Oct 03, 2013 14.98 15.09 14.96 15.02 2,671,449 +0.00(+0.01%)
Oct 02, 2013 15.02 15.02 14.96 15.02 1,137,112 -0.09(-0.61%)
Oct 01, 2013 15.11 15.15 15.03 15.11 1,614,680 -0.08(-0.56%)
Sep 30, 2013 15.19 15.25 15.16 15.20 2,289,346 -0.06(-0.38%)
Sep 27, 2013 15.28 15.29 15.22 15.25 1,893,200 +0.17(+1.09%)
Sep 26, 2013 15.13 15.17 15.07 15.09 1,465,475 -0.01(-0.07%)
Sep 25, 2013 15.21 15.22 15.09 15.10 2,652,240 -0.22(-1.45%)
Sep 24, 2013 15.37 15.40 15.29 15.32 1,391,257 +0.01(+0.08%)
Sep 23, 2013 15.47 15.48 15.26 15.31 1,943,878 -0.19(-1.22%)
Sep 20, 2013 15.61 15.66 15.50 15.50 2,785,543 -0.02(-0.12%)
Sep 19, 2013 15.63 15.64 15.48 15.52 5,359,769 +0.25(+1.65%)
Sep 18, 2013 15.13 15.28 15.06 15.27 4,012,441 +0.07(+0.46%)
Sep 17, 2013 15.08 15.22 15.08 15.20 1,559,258 +0.06(+0.42%)
Sep 16, 2013 15.25 15.26 15.13 15.13 1,928,210 +0.20(+1.37%)
Sep 13, 2013 14.92 14.97 14.84 14.93 3,491,879 -0.02(-0.14%)
Sep 12, 2013 14.98 15.04 14.92 14.95 1,970,626 -0.01(-0.04%)
Sep 11, 2013 14.85 14.99 14.84 14.96 2,072,938 +0.03(+0.21%)
Sep 10, 2013 14.86 14.97 14.84 14.92 2,444,931 +0.18(+1.25%)
Sep 09, 2013 14.69 14.80 14.67 14.74 8,643,916 +0.22(+1.53%)
Sep 06, 2013 14.52 14.60 14.46 14.52 9,379,693 -0.08(-0.53%)
Sep 05, 2013 14.63 14.71 14.53 14.60 8,147,918 -0.21(-1.41%)
Sep 04, 2013 14.71 14.86 14.69 14.80 4,722,718 -0.06(-0.44%)
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.