Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novo Nordisk A/S ADR (NY: NVO )

127.51 -7.37 (-5.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 118.81 118.97 117.62 118.47 5,534,709 -1.75(-1.46%)
Feb 28, 2024 120.64 120.82 119.62 120.22 3,107,115 -0.68(-0.56%)
Feb 27, 2024 118.67 121.23 118.49 120.90 7,852,036 -1.25(-1.02%)
Feb 26, 2024 121.86 122.82 121.46 122.15 4,499,215 +0.04(+0.03%)
Feb 23, 2024 122.33 122.82 121.58 122.11 3,800,706 -1.06(-0.86%)
Feb 22, 2024 121.73 123.51 121.67 123.17 3,627,431 +3.55(+2.97%)
Feb 21, 2024 117.71 119.67 117.02 119.62 4,162,936 -0.51(-0.43%)
Feb 20, 2024 123.27 123.40 119.41 120.13 5,123,733 -2.53(-2.07%)
Feb 16, 2024 120.51 123.29 120.23 122.66 6,682,075 +2.24(+1.86%)
Feb 15, 2024 121.45 121.81 119.77 120.43 4,815,280 -1.52(-1.25%)
Feb 14, 2024 119.20 122.00 119.07 121.95 5,734,246 +3.26(+2.75%)
Feb 13, 2024 118.35 119.24 118.13 118.69 4,230,498 -0.53(-0.45%)
Feb 12, 2024 119.11 119.53 117.99 119.22 4,542,709 -0.66(-0.55%)
Feb 09, 2024 118.70 120.33 118.18 119.88 5,352,661 +2.78(+2.37%)
Feb 08, 2024 116.77 117.34 116.23 117.10 4,776,802 -0.27(-0.23%)
Feb 07, 2024 115.70 118.37 115.54 117.37 6,272,003 +1.04(+0.89%)
Feb 06, 2024 117.04 117.41 115.39 116.33 6,344,388 -0.64(-0.55%)
Feb 05, 2024 115.12 117.31 115.01 116.97 8,801,376 +4.51(+4.01%)
Feb 02, 2024 112.52 113.36 112.01 112.47 5,193,817 -2.07(-1.80%)
Feb 01, 2024 112.76 114.60 112.11 114.53 6,905,795 +1.04(+0.92%)
Jan 31, 2024 110.93 114.86 110.93 113.49 12,849,702 +5.66(+5.25%)
Jan 30, 2024 108.00 108.14 107.28 107.83 5,117,297 +0.00(+0.00%)
Jan 29, 2024 106.95 107.83 106.53 107.83 3,954,507 +0.94(+0.88%)
Jan 26, 2024 105.37 107.02 105.26 106.90 5,605,685 +2.36(+2.26%)
Jan 25, 2024 104.58 104.58 103.67 104.53 2,299,575 +0.47(+0.45%)
Jan 24, 2024 105.49 105.87 104.07 104.07 2,564,565 -0.16(-0.15%)
Jan 23, 2024 102.57 104.34 102.26 104.22 8,754,920 -0.12(-0.11%)
Jan 22, 2024 105.17 105.45 104.34 104.34 2,938,499 -1.45(-1.37%)
Jan 19, 2024 106.03 106.73 105.34 105.80 3,613,722 -0.58(-0.55%)
Jan 18, 2024 105.14 106.53 104.77 106.38 3,399,845 +0.86(+0.82%)
Jan 17, 2024 105.17 105.95 104.39 105.52 2,713,525 +0.33(+0.31%)
Jan 16, 2024 105.70 105.88 104.71 105.19 3,163,961 -0.80(-0.76%)
Jan 12, 2024 105.78 106.30 105.56 106.00 3,623,406 +0.46(+0.44%)
Jan 11, 2024 107.13 107.51 104.83 105.53 5,075,981 -1.96(-1.82%)
Jan 10, 2024 106.66 107.59 106.51 107.49 4,776,563 +1.70(+1.61%)
Jan 09, 2024 104.98 105.81 104.57 105.79 3,720,518 +0.54(+0.52%)
Jan 08, 2024 105.03 105.38 104.13 105.24 2,910,548 +0.42(+0.40%)
Jan 05, 2024 105.40 106.03 104.57 104.83 4,020,366 -1.63(-1.53%)
Jan 04, 2024 103.97 107.80 103.89 106.46 9,230,545 +3.97(+3.87%)
Jan 03, 2024 100.94 102.71 100.92 102.49 4,106,949 +1.49(+1.48%)
Jan 02, 2024 100.61 101.52 100.61 101.00 2,666,480 -1.32(-1.29%)
Dec 29, 2023 102.42 102.55 101.61 102.33 2,078,567 -0.02(-0.02%)
Dec 28, 2023 103.41 103.85 102.35 102.35 2,405,852 -0.21(-0.20%)
Dec 27, 2023 101.55 102.68 101.24 102.55 2,278,590 +0.99(+0.97%)
Dec 26, 2023 101.45 102.01 101.30 101.56 1,871,315 -0.03(-0.03%)
Dec 22, 2023 102.04 102.44 101.47 101.59 2,236,005 -0.76(-0.74%)
Dec 21, 2023 101.74 102.36 101.46 102.36 3,646,858 +2.15(+2.14%)
Dec 20, 2023 100.10 101.75 99.95 100.21 5,443,872 +1.31(+1.32%)
Dec 19, 2023 98.79 99.51 98.74 98.90 3,534,939 +1.00(+1.02%)
Dec 18, 2023 98.44 98.72 97.45 97.90 4,778,441 +1.86(+1.94%)
Dec 15, 2023 96.47 96.47 95.48 96.05 5,288,617 -0.89(-0.92%)
Dec 14, 2023 97.45 97.66 95.91 96.94 5,750,844 -0.89(-0.91%)
Dec 13, 2023 95.88 97.86 95.79 97.83 5,577,164 +2.66(+2.80%)
Dec 12, 2023 94.02 95.28 93.93 95.16 3,681,900 -0.44(-0.46%)
Dec 11, 2023 95.38 96.04 93.70 95.60 5,093,958 +0.01(+0.01%)
Dec 08, 2023 95.35 96.00 95.17 95.59 3,639,305 -0.17(-0.18%)
Dec 07, 2023 96.22 96.24 94.70 95.76 3,461,485 -0.77(-0.80%)
Dec 06, 2023 98.17 98.18 96.53 96.53 3,114,554 -2.02(-2.05%)
Dec 05, 2023 98.29 98.79 97.84 98.55 2,874,219 -1.28(-1.28%)
Dec 04, 2023 99.48 100.05 98.50 99.82 3,020,200 +0.51(+0.52%)
Dec 01, 2023 100.00 100.65 99.22 99.31 4,617,707 -1.42(-1.41%)
Nov 30, 2023 100.39 100.88 99.91 100.73 2,699,929 -0.16(-0.16%)
Nov 29, 2023 100.45 101.20 99.76 100.89 2,692,633 +0.56(+0.56%)
Nov 28, 2023 100.76 101.14 99.93 100.33 5,202,899 -2.41(-2.35%)
Nov 27, 2023 103.74 104.29 102.56 102.74 4,795,005 -1.56(-1.50%)
Nov 24, 2023 103.10 104.54 103.02 104.30 4,649,243 +2.17(+2.12%)
Nov 22, 2023 101.94 102.58 101.03 102.14 2,723,548 +0.48(+0.47%)
Nov 21, 2023 102.24 102.49 100.75 101.66 4,131,581 -0.80(-0.78%)
Nov 20, 2023 100.40 102.61 100.39 102.46 4,669,206 +2.18(+2.17%)
Nov 17, 2023 100.15 100.61 99.45 100.29 3,852,938 +1.84(+1.87%)
Nov 16, 2023 97.88 98.54 97.04 98.45 5,135,080 +3.07(+3.21%)
Nov 15, 2023 97.23 97.73 94.96 95.38 7,114,648 -2.74(-2.79%)
Nov 14, 2023 98.62 98.71 97.44 98.12 5,534,584 -1.56(-1.57%)
Nov 13, 2023 98.37 100.86 96.71 99.69 8,498,250 -0.41(-0.41%)
Nov 10, 2023 99.11 100.31 97.45 100.09 5,704,063 +1.15(+1.16%)
Nov 09, 2023 99.77 100.55 98.67 98.94 4,621,265 -1.71(-1.70%)
Nov 08, 2023 100.87 102.13 98.35 100.65 7,813,595 +0.07(+0.07%)
Nov 07, 2023 99.67 100.89 99.46 100.58 4,406,858 +0.60(+0.60%)
Nov 06, 2023 98.75 100.40 98.32 99.98 3,772,338 +2.88(+2.96%)
Nov 03, 2023 97.61 97.77 95.74 97.10 4,497,200 -2.73(-2.73%)
Nov 02, 2023 100.18 101.14 99.21 99.83 5,435,144 +3.21(+3.33%)
Nov 01, 2023 96.35 97.05 95.95 96.62 3,149,172 +1.10(+1.15%)
Oct 31, 2023 95.65 95.74 94.61 95.52 3,222,762 +0.17(+0.18%)
Oct 30, 2023 95.67 96.35 94.88 95.35 4,140,023 +2.87(+3.10%)
Oct 27, 2023 92.75 93.47 91.93 92.48 3,333,300 -1.68(-1.79%)
Oct 26, 2023 94.96 95.16 93.55 94.17 3,384,348 -2.21(-2.29%)
Oct 25, 2023 97.20 97.51 95.45 96.37 2,855,573 -0.09(-0.09%)
Oct 24, 2023 95.30 96.65 95.19 96.46 3,262,215 +0.40(+0.41%)
Oct 23, 2023 96.03 96.86 95.28 96.06 2,650,492 +0.82(+0.86%)
Oct 20, 2023 96.44 97.16 95.02 95.24 3,988,363 -1.36(-1.40%)
Oct 19, 2023 97.70 97.88 95.21 96.60 5,162,428 -2.88(-2.89%)
Oct 18, 2023 99.70 100.12 99.03 99.48 2,894,728 -0.58(-0.58%)
Oct 17, 2023 100.09 100.72 99.19 100.06 4,181,706 +0.01(+0.01%)
Oct 16, 2023 100.18 100.37 98.84 100.05 6,453,036 -0.98(-0.97%)
Oct 13, 2023 100.49 102.87 99.45 101.03 14,304,460 +1.94(+1.96%)
Oct 12, 2023 98.44 100.96 97.99 99.09 10,259,397 +1.33(+1.36%)
Oct 11, 2023 95.45 98.14 93.99 97.77 11,927,230 +5.77(+6.27%)
Oct 10, 2023 91.14 92.42 90.90 92.00 3,545,667 +0.94(+1.03%)
Oct 09, 2023 90.14 91.18 89.52 91.06 3,040,441 -0.06(-0.07%)
Oct 06, 2023 89.57 91.54 89.49 91.12 4,321,923 +2.11(+2.37%)
Oct 05, 2023 88.00 89.27 86.07 89.01 4,593,174 +0.94(+1.07%)
Oct 04, 2023 88.46 88.98 87.52 88.07 4,338,736 +1.25(+1.44%)
Oct 03, 2023 88.63 88.82 86.02 86.83 4,875,022 -3.98(-4.38%)
Oct 02, 2023 89.19 91.98 87.87 90.80 7,637,510 +0.85(+0.95%)
Sep 29, 2023 91.49 91.56 89.64 89.95 2,659,948 -0.57(-0.63%)
Sep 28, 2023 90.98 91.89 90.32 90.53 4,321,696 -0.18(-0.20%)
Sep 27, 2023 90.33 90.89 89.63 90.70 2,977,669 -0.09(-0.10%)
Sep 26, 2023 91.77 91.96 90.55 90.79 2,804,205 +0.65(+0.72%)
Sep 25, 2023 89.91 90.19 89.98 90.14 3,122,105 -0.17(-0.19%)
Sep 22, 2023 90.80 91.63 90.14 90.31 2,977,726 +0.01(+0.01%)
Sep 21, 2023 91.90 92.46 89.51 90.30 7,605,535 -3.40(-3.63%)
Sep 20, 2023 93.67 95.37 92.52 93.70 6,191,847 +1.19(+1.29%)
Sep 19, 2023 91.78 92.79 91.58 92.51 3,280,583 +0.22(+0.24%)
Sep 18, 2023 91.70 93.30 91.03 92.29 4,746,458 -1.89(-2.01%)
Sep 15, 2023 95.70 95.79 93.98 94.18 4,561,163 -1.21(-1.27%)
Sep 14, 2023 96.15 96.80 95.28 95.39 4,095,568 +0.12(+0.12%)
Sep 13, 2023 95.16 96.33 94.91 95.27 6,506,662 -2.04(-2.09%)
Sep 12, 2023 97.07 97.76 95.97 97.31 7,366,203 -1.38(-1.40%)
Sep 11, 2023 96.62 99.78 96.44 98.69 7,903,483 +2.05(+2.12%)
Sep 08, 2023 96.14 96.99 95.80 96.64 3,963,481 +0.01(+0.01%)
Sep 07, 2023 95.03 97.70 95.03 96.63 6,503,437 +2.04(+2.16%)
Sep 06, 2023 94.60 94.87 93.84 94.59 2,356,638 +0.56(+0.60%)
Sep 05, 2023 95.03 95.18 93.98 94.02 3,263,665 +0.40(+0.42%)
Sep 01, 2023 92.93 94.33 92.65 93.63 2,817,214 +1.82(+1.99%)
Aug 31, 2023 92.52 92.55 91.42 91.80 3,868,062 -1.21(-1.30%)
Aug 30, 2023 93.47 93.81 92.93 93.01 2,845,989 -1.14(-1.21%)
Aug 29, 2023 92.68 94.40 92.68 94.15 3,146,743 +1.42(+1.54%)
Aug 28, 2023 92.03 93.22 91.89 92.73 2,252,599 +0.52(+0.57%)
Aug 25, 2023 91.36 92.54 91.18 92.20 2,732,016 +0.53(+0.58%)
Aug 24, 2023 92.86 93.48 91.64 91.67 3,659,292 -2.32(-2.47%)
Aug 23, 2023 92.65 94.56 92.65 93.99 3,329,701 +2.49(+2.72%)
Aug 22, 2023 91.22 91.88 90.93 91.50 2,452,331 -0.43(-0.46%)
Aug 21, 2023 91.67 92.17 91.03 91.93 2,112,930 +1.36(+1.50%)
Aug 18, 2023 90.37 90.87 89.74 90.57 2,752,404 -0.57(-0.62%)
Aug 17, 2023 91.66 92.38 90.90 91.14 3,755,386 +0.03(+0.04%)
Aug 16, 2023 91.05 92.29 90.95 91.10 3,199,103 -0.23(-0.25%)
Aug 15, 2023 91.02 91.69 89.66 91.33 4,890,835 +2.80(+3.16%)
Aug 14, 2023 89.44 90.12 88.42 88.53 4,709,844 -1.07(-1.19%)
Aug 11, 2023 90.03 90.61 88.90 89.60 4,296,103 -0.24(-0.27%)
Aug 10, 2023 91.22 92.12 89.68 89.84 6,603,627 -2.71(-2.93%)
Aug 09, 2023 91.35 93.97 91.23 92.55 7,545,705 -0.78(-0.84%)
Aug 08, 2023 91.83 94.82 90.58 93.33 18,058,560 +13.72(+17.23%)
Aug 07, 2023 79.04 79.87 78.60 79.61 2,504,948 +2.35(+3.04%)
Aug 04, 2023 77.48 78.02 77.16 77.26 3,077,743 -0.46(-0.59%)
Aug 03, 2023 77.59 78.25 77.26 77.72 1,625,937 -0.40(-0.51%)
Aug 02, 2023 78.73 79.17 78.02 78.12 1,694,629 -1.67(-2.10%)
Aug 01, 2023 79.62 79.96 79.32 79.80 2,899,669 +0.31(+0.39%)
Jul 31, 2023 79.32 79.79 78.88 79.48 2,194,541 +1.62(+2.08%)
Jul 28, 2023 77.28 78.00 76.92 77.87 2,223,001 +0.57(+0.74%)
Jul 27, 2023 78.23 78.32 77.28 77.29 2,311,105 -0.80(-1.02%)
Jul 26, 2023 78.50 78.52 77.34 78.09 3,100,081 -1.99(-2.48%)
Jul 25, 2023 79.23 80.41 79.18 80.08 2,406,380 +0.12(+0.15%)
Jul 24, 2023 80.80 80.88 79.96 79.96 2,247,816 -1.77(-2.17%)
Jul 21, 2023 81.02 81.98 80.98 81.73 2,451,896 +0.58(+0.72%)
Jul 20, 2023 80.75 82.17 80.75 81.15 3,618,752 +2.10(+2.65%)
Jul 19, 2023 79.13 79.42 78.71 79.05 1,426,899 -0.01(-0.01%)
Jul 18, 2023 79.03 79.35 78.66 79.06 1,769,545 -0.35(-0.43%)
Jul 17, 2023 79.73 79.85 79.22 79.41 2,264,496 +0.40(+0.51%)
Jul 14, 2023 78.99 79.35 78.05 79.01 2,380,378 +1.61(+2.08%)
Jul 13, 2023 77.65 77.66 76.97 77.40 2,392,883 +1.05(+1.38%)
Jul 12, 2023 75.08 76.69 74.96 76.35 3,452,790 +1.23(+1.64%)
Jul 11, 2023 75.83 76.06 74.56 75.12 4,506,872 -2.38(-3.07%)
Jul 10, 2023 77.15 77.66 77.03 77.50 1,553,508 +0.04(+0.06%)
Jul 07, 2023 78.05 78.23 77.42 77.45 2,209,241 -0.66(-0.85%)
Jul 06, 2023 78.03 78.37 77.43 78.11 2,586,967 -0.83(-1.05%)
Jul 05, 2023 78.58 79.16 78.47 78.94 1,970,240 +0.28(+0.36%)
Jul 03, 2023 79.01 79.01 78.05 78.66 1,701,427 -1.18(-1.48%)
Jun 30, 2023 79.20 79.97 79.19 79.84 2,209,128 +2.37(+3.06%)
Jun 29, 2023 76.44 77.51 76.29 77.48 5,510,347 +0.12(+0.15%)
Jun 28, 2023 78.09 78.09 76.79 77.36 2,334,284 +0.40(+0.52%)
Jun 27, 2023 76.75 77.17 76.20 76.96 2,787,162 -0.61(-0.79%)
Jun 26, 2023 78.68 78.91 77.45 77.57 2,442,046 -0.91(-1.16%)
Jun 23, 2023 78.19 78.84 78.04 78.48 1,452,587 -0.47(-0.59%)
Jun 22, 2023 78.85 79.55 78.82 78.95 1,829,121 -0.26(-0.32%)
Jun 21, 2023 79.65 80.05 78.85 79.21 3,892,413 -0.56(-0.70%)
Jun 20, 2023 78.78 80.27 78.66 79.77 3,855,580 +0.19(+0.24%)
Jun 16, 2023 80.19 80.27 79.54 79.58 2,132,017 -0.61(-0.76%)
Jun 15, 2023 79.18 80.35 78.97 80.19 2,250,975 -2.92(-3.51%)
May 08, 2023 83.46 83.75 82.76 83.11 3,717,730 +2.57(+3.19%)
May 05, 2023 80.03 80.79 79.37 80.54 2,602,888 +1.39(+1.75%)
May 04, 2023 79.70 80.04 78.21 79.15 5,532,100 -3.62(-4.37%)
May 03, 2023 82.28 83.26 81.77 82.78 3,369,709 +0.28(+0.34%)
May 02, 2023 81.83 82.57 81.78 82.49 2,263,761 -0.11(-0.13%)
May 01, 2023 82.25 82.64 81.80 82.60 2,041,408 +0.16(+0.20%)
Apr 28, 2023 82.09 82.93 81.69 82.44 2,268,475 +0.53(+0.64%)
Apr 27, 2023 81.72 82.02 81.14 81.91 2,338,522 +0.51(+0.62%)
Apr 26, 2023 81.73 81.73 80.65 81.40 2,272,954 -1.77(-2.13%)
Apr 25, 2023 84.14 84.30 82.99 83.17 2,264,778 -0.94(-1.11%)
Apr 24, 2023 84.31 84.58 83.74 84.11 2,407,478 -1.07(-1.26%)
Apr 21, 2023 83.25 85.34 83.22 85.18 3,499,743 +3.59(+4.40%)
Apr 20, 2023 81.69 81.99 81.10 81.59 2,418,052 +0.17(+0.21%)
Apr 19, 2023 80.83 81.86 80.78 81.42 4,034,814 -2.34(-2.80%)
Apr 18, 2023 83.85 84.44 83.54 83.77 3,264,693 -0.64(-0.75%)
Apr 17, 2023 84.39 84.71 83.91 84.40 3,231,765 +1.22(+1.47%)
Apr 14, 2023 83.24 83.82 82.78 83.18 3,358,717 +0.47(+0.57%)
Apr 13, 2023 82.14 82.72 81.13 82.71 7,137,933 +2.03(+2.52%)
Apr 12, 2023 79.56 81.37 79.49 80.68 3,568,138 +2.54(+3.25%)
Apr 11, 2023 77.78 78.45 77.44 78.14 1,957,719 -0.27(-0.34%)
Apr 10, 2023 78.74 78.77 77.86 78.40 1,497,357 -0.22(-0.28%)
Apr 06, 2023 78.65 79.39 78.55 78.63 2,077,806 +0.72(+0.92%)
Apr 05, 2023 78.28 78.48 77.12 77.91 2,712,555 -0.34(-0.43%)
Apr 04, 2023 78.40 78.99 77.88 78.24 3,198,005 -0.50(-0.64%)
Apr 03, 2023 78.13 78.77 77.78 78.74 2,114,056 +0.23(+0.29%)
Mar 31, 2023 78.23 78.81 77.98 78.52 2,316,592 +0.52(+0.66%)
Mar 30, 2023 77.57 78.01 77.49 78.00 2,094,251 +0.74(+0.96%)
Mar 29, 2023 77.09 77.56 76.94 77.25 1,666,785 +0.62(+0.81%)
Mar 28, 2023 76.80 76.90 76.24 76.63 1,857,249 +0.31(+0.40%)
Mar 27, 2023 75.75 76.69 75.54 76.33 2,360,424 +0.96(+1.28%)
Mar 24, 2023 73.99 75.80 73.59 75.36 3,248,335 +1.86(+2.53%)
Mar 23, 2023 73.57 74.45 73.30 73.51 2,618,207 +1.42(+1.97%)
Mar 22, 2023 72.38 72.89 72.06 72.09 2,134,629 -0.29(-0.41%)
Mar 21, 2023 71.33 72.45 71.15 72.38 2,789,471 +1.82(+2.58%)
Mar 20, 2023 69.85 70.65 69.68 70.56 2,528,180 +2.04(+2.98%)
Mar 17, 2023 68.67 68.94 68.36 68.52 3,514,842 +0.27(+0.40%)
Mar 16, 2023 68.31 68.33 66.50 68.25 6,079,382 -1.03(-1.48%)
Mar 15, 2023 68.97 69.61 68.68 69.28 3,245,388 -0.97(-1.38%)
Mar 14, 2023 69.86 70.31 69.32 70.25 2,442,195 +1.18(+1.71%)
Mar 13, 2023 69.42 70.42 69.01 69.06 2,547,797 -0.37(-0.53%)
Mar 10, 2023 70.30 70.83 69.29 69.43 2,765,827 -0.36(-0.52%)
Mar 09, 2023 70.04 70.62 69.66 69.80 2,566,831 +0.28(+0.40%)
Mar 08, 2023 69.33 69.67 68.82 69.52 8,992,287 -1.21(-1.71%)
Mar 07, 2023 71.42 71.55 70.63 70.73 2,227,083 -0.41(-0.58%)
Mar 06, 2023 71.57 71.72 70.72 71.14 2,374,122 -0.07(-0.10%)
Mar 03, 2023 70.49 71.29 70.41 71.21 2,046,624 +0.64(+0.91%)
Mar 02, 2023 69.83 70.72 69.68 70.57 1,650,883 +0.36(+0.52%)
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.