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, 2017 24.26 24.37 24.16 24.32 2,018,616 +0.21(+0.88%)
Nov 29, 2017 24.17 24.22 24.02 24.11 2,945,406 -0.28(-1.16%)
Nov 28, 2017 24.31 24.45 24.24 24.40 1,820,626 +0.20(+0.82%)
Nov 27, 2017 24.57 24.58 24.19 24.20 1,849,437 -0.35(-1.42%)
Nov 24, 2017 24.42 24.58 24.39 24.55 1,051,894 +0.19(+0.77%)
Nov 22, 2017 24.35 24.43 24.24 24.36 1,891,996 +0.04(+0.17%)
Nov 21, 2017 24.14 24.38 24.12 24.32 3,130,796 +0.15(+0.62%)
Nov 20, 2017 24.11 24.26 24.09 24.17 2,925,154 +0.24(+1.02%)
Nov 17, 2017 23.79 23.99 23.74 23.92 2,380,278 +0.19(+0.81%)
Nov 16, 2017 23.72 23.80 23.62 23.73 2,790,861 +0.39(+1.67%)
Nov 15, 2017 23.35 23.40 23.30 23.34 3,193,759 -0.08(-0.34%)
Nov 14, 2017 23.24 23.47 23.22 23.42 2,275,908 +0.04(+0.16%)
Nov 13, 2017 23.39 23.41 23.23 23.38 1,905,130 -0.07(-0.30%)
Nov 10, 2017 23.39 23.48 23.30 23.45 2,635,442 +0.37(+1.59%)
Nov 09, 2017 23.02 23.20 22.92 23.08 8,596,884 -0.54(-2.27%)
Nov 08, 2017 23.33 23.68 23.32 23.62 5,620,137 +0.26(+1.13%)
Nov 07, 2017 23.21 23.37 23.21 23.36 4,520,781 +0.00(+0.02%)
Nov 06, 2017 23.41 23.53 23.31 23.35 4,170,002 -0.11(-0.48%)
Nov 03, 2017 23.25 23.48 23.17 23.46 6,947,875 +0.14(+0.60%)
Nov 02, 2017 23.53 23.53 23.28 23.32 2,700,650 -0.02(-0.10%)
Nov 01, 2017 23.24 23.51 23.14 23.35 3,711,563 -0.05(-0.20%)
Oct 31, 2017 23.36 23.48 23.30 23.39 3,022,446 -0.03(-0.14%)
Oct 30, 2017 23.32 23.50 23.27 23.43 2,604,735 +0.17(+0.73%)
Oct 27, 2017 23.25 23.44 23.15 23.26 3,607,975 +0.30(+1.31%)
Oct 26, 2017 23.38 23.40 22.92 22.96 3,650,984 -0.60(-2.53%)
Oct 25, 2017 23.59 23.72 23.49 23.55 4,117,802 -0.09(-0.38%)
Oct 24, 2017 23.66 23.69 23.42 23.64 3,307,880 +0.06(+0.24%)
Oct 23, 2017 23.65 23.74 23.59 23.59 2,720,924 -0.16(-0.69%)
Oct 20, 2017 23.81 23.82 23.67 23.75 2,137,150 -0.06(-0.26%)
Oct 19, 2017 23.87 23.92 23.70 23.81 5,601,957 +0.26(+1.10%)
Oct 18, 2017 23.58 23.71 23.46 23.55 6,946,122 +0.39(+1.66%)
Oct 17, 2017 22.98 23.29 22.93 23.17 4,185,266 -0.00(-0.02%)
Oct 16, 2017 23.17 23.42 23.11 23.17 7,081,457 +0.84(+3.77%)
Oct 13, 2017 22.39 22.45 22.25 22.33 11,213,791 -0.72(-3.12%)
Oct 12, 2017 23.10 23.15 23.02 23.05 11,772,158 -0.15(-0.65%)
Oct 11, 2017 23.04 23.24 23.02 23.20 4,633,137 +0.26(+1.13%)
Oct 10, 2017 22.86 22.96 22.85 22.94 14,035,790 -0.18(-0.77%)
Oct 09, 2017 23.07 23.19 22.98 23.12 4,864,694 +0.04(+0.18%)
Oct 06, 2017 22.95 23.14 22.93 23.08 2,040,448 +0.08(+0.37%)
Oct 05, 2017 22.99 23.08 22.86 23.00 2,366,668 -0.16(-0.69%)
Oct 04, 2017 22.97 23.26 22.97 23.15 4,105,141 +0.10(+0.45%)
Oct 03, 2017 22.94 23.07 22.85 23.05 2,928,540 +0.07(+0.31%)
Oct 02, 2017 22.90 23.08 22.90 22.98 3,667,944 +0.36(+1.58%)
Sep 29, 2017 22.52 22.64 22.44 22.62 5,653,910 +0.04(+0.17%)
Sep 28, 2017 22.60 22.65 22.53 22.59 4,236,973 -0.11(-0.48%)
Sep 27, 2017 22.33 22.73 22.30 22.69 3,393,915 +0.08(+0.37%)
Sep 26, 2017 22.57 22.69 22.55 22.61 6,055,829 -0.31(-1.37%)
Sep 25, 2017 23.13 23.21 22.89 22.92 2,169,240 -0.20(-0.87%)
Sep 22, 2017 23.10 23.23 23.02 23.13 1,692,955 +0.08(+0.33%)
Sep 21, 2017 23.08 23.14 23.01 23.05 3,497,469 -0.02(-0.10%)
Sep 20, 2017 22.89 23.15 22.89 23.07 4,215,143 +0.22(+0.95%)
Sep 19, 2017 22.90 22.92 22.76 22.86 1,823,453 -0.01(-0.04%)
Sep 18, 2017 22.82 22.88 22.75 22.87 2,251,824 +0.23(+1.00%)
Sep 15, 2017 22.72 22.84 22.61 22.64 4,337,196 -0.22(-0.95%)
Sep 14, 2017 22.77 22.88 22.69 22.86 4,501,963 -0.00(-0.02%)
Sep 13, 2017 22.81 22.97 22.78 22.86 2,298,437 +0.07(+0.29%)
Sep 12, 2017 22.87 22.89 22.64 22.80 2,817,148 -0.08(-0.35%)
Sep 11, 2017 22.66 22.96 22.66 22.88 2,707,746 +0.34(+1.50%)
Sep 08, 2017 22.56 22.64 22.51 22.54 2,170,256 -0.25(-1.09%)
Sep 07, 2017 22.58 22.82 22.55 22.79 3,015,688 +0.31(+1.38%)
Sep 06, 2017 22.40 22.59 22.39 22.48 3,724,171 +0.40(+1.83%)
Sep 05, 2017 22.20 22.55 21.22 22.07 11,768,329 -0.12(-0.55%)
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.