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 28, 2014 20.66 20.79 20.57 20.60 945,438 +0.24(+1.18%)
Nov 26, 2014 20.24 20.36 20.36 20.36 1,595,639 +0.12(+0.58%)
Nov 25, 2014 20.15 20.29 20.09 20.24 2,123,559 +0.10(+0.47%)
Nov 24, 2014 20.18 20.23 20.08 20.15 2,210,775 +0.08(+0.38%)
Nov 21, 2014 20.17 20.19 19.98 20.07 1,501,652 -0.03(-0.14%)
Nov 20, 2014 20.10 20.18 20.05 20.10 2,349,477 -0.18(-0.87%)
Nov 19, 2014 20.32 20.36 20.17 20.27 3,621,663 +0.24(+1.18%)
Nov 18, 2014 19.88 20.08 19.84 20.04 1,922,338 +0.28(+1.42%)
Nov 17, 2014 19.63 19.89 19.61 19.76 2,355,464 -0.24(-1.20%)
Nov 14, 2014 19.84 20.00 19.76 20.00 6,405,982 +0.05(+0.25%)
Nov 13, 2014 19.88 20.05 19.88 19.95 5,637,317 -0.14(-0.68%)
Nov 12, 2014 19.95 20.10 19.93 20.08 4,152,026 -0.00(-0.02%)
Nov 11, 2014 19.86 20.10 19.84 20.09 3,864,708 +0.47(+2.38%)
Nov 10, 2014 19.50 19.70 19.42 19.62 5,101,691 -0.18(-0.89%)
Nov 07, 2014 19.84 19.84 19.64 19.80 2,532,847 -0.05(-0.23%)
Nov 06, 2014 19.94 20.03 19.81 19.84 2,117,967 -0.09(-0.45%)
Nov 05, 2014 19.85 20.05 19.85 19.94 5,053,080 -0.09(-0.43%)
Nov 04, 2014 19.98 20.08 19.86 20.02 2,602,041 +0.03(+0.16%)
Nov 03, 2014 19.88 20.08 19.83 19.99 4,630,363 -0.48(-2.37%)
Oct 31, 2014 20.56 20.65 20.43 20.47 3,039,007 -0.47(-2.23%)
Oct 30, 2014 20.64 20.98 20.54 20.94 6,979,552 +1.22(+6.21%)
Oct 29, 2014 19.74 19.96 19.61 19.72 11,715,508 +0.00(+0.02%)
Oct 28, 2014 19.57 19.94 19.55 19.71 11,990,869 -1.04(-5.02%)
Oct 27, 2014 20.54 20.78 20.74 20.76 3,719,538 +0.01(+0.07%)
Oct 24, 2014 20.69 20.77 20.35 20.74 8,692,729 +0.02(+0.11%)
Oct 23, 2014 20.70 20.85 20.67 20.72 2,382,802 +0.17(+0.84%)
Oct 22, 2014 20.74 20.86 20.53 20.55 3,022,678 -0.04(-0.20%)
Oct 21, 2014 20.31 20.60 20.24 20.59 3,649,174 +0.22(+1.07%)
Oct 20, 2014 20.05 20.41 19.97 20.37 2,547,018 +0.29(+1.42%)
Oct 17, 2014 20.02 20.16 19.90 20.08 3,684,214 +0.72(+3.70%)
Oct 16, 2014 19.13 19.64 19.11 19.37 4,328,670 -0.38(-1.93%)
Oct 15, 2014 19.64 19.79 19.35 19.75 2,435,705 -0.05(-0.27%)
Oct 14, 2014 20.10 20.10 19.74 19.80 2,376,293 +0.14(+0.74%)
Oct 13, 2014 20.04 20.04 19.65 19.66 1,854,551 -0.11(-0.55%)
Oct 10, 2014 20.11 20.13 19.75 19.77 2,184,361 -0.45(-2.22%)
Oct 09, 2014 20.51 20.55 20.18 20.22 2,594,772 -0.74(-3.55%)
Oct 08, 2014 20.57 20.99 20.51 20.96 2,649,255 +0.22(+1.07%)
Oct 07, 2014 20.90 21.00 20.73 20.74 1,588,789 -0.60(-2.80%)
Oct 06, 2014 21.37 21.41 21.20 21.34 1,955,610 -0.23(-1.07%)
Oct 03, 2014 21.36 21.60 21.33 21.57 2,876,065 +0.05(+0.23%)
Oct 02, 2014 21.67 21.67 21.35 21.52 4,285,667 -0.15(-0.71%)
Oct 01, 2014 21.82 21.83 21.58 21.67 2,580,934 +0.09(+0.42%)
Sep 30, 2014 21.62 21.75 21.53 21.58 2,096,841 -0.35(-1.61%)
Sep 29, 2014 21.76 22.01 21.73 21.93 2,864,239 +0.13(+0.58%)
Sep 26, 2014 21.77 21.85 21.64 21.81 1,493,695 +0.15(+0.71%)
Sep 25, 2014 21.79 21.81 21.57 21.65 1,616,008 -0.10(-0.46%)
Sep 24, 2014 21.63 21.79 21.50 21.75 2,335,452 +0.14(+0.65%)
Sep 23, 2014 21.63 21.75 21.54 21.61 1,755,158 -0.28(-1.28%)
Sep 22, 2014 21.94 21.97 21.75 21.89 1,801,000 -0.05(-0.21%)
Sep 19, 2014 22.03 22.11 21.93 21.94 2,680,596 -0.28(-1.26%)
Sep 18, 2014 22.11 22.25 22.11 22.22 5,597,067 +0.25(+1.16%)
Sep 17, 2014 21.86 22.02 21.82 21.97 2,893,394 +0.33(+1.51%)
Sep 16, 2014 21.53 21.70 21.41 21.64 2,141,287 -0.01(-0.04%)
Sep 15, 2014 21.63 21.72 21.54 21.65 2,137,240 +0.10(+0.48%)
Sep 12, 2014 21.58 21.63 21.47 21.54 3,463,161 +0.34(+1.62%)
Sep 11, 2014 21.02 21.22 20.92 21.20 2,954,176 +0.38(+1.81%)
Sep 10, 2014 20.83 20.86 20.69 20.82 1,842,542 +0.06(+0.28%)
Sep 09, 2014 20.76 20.87 20.61 20.76 2,698,755 +0.47(+2.32%)
Sep 08, 2014 20.30 20.44 20.21 20.29 1,612,599 +0.07(+0.34%)
Sep 05, 2014 20.16 20.28 20.10 20.23 1,946,194 +0.02(+0.09%)
Sep 04, 2014 20.47 20.50 20.15 20.21 1,857,537 -0.49(-2.36%)
Sep 03, 2014 20.77 20.78 20.62 20.70 1,416,021 +0.13(+0.62%)
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.