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 (%)
Aug 30, 2024 138.21 139.74 137.85 139.16 2,718,340 +1.64(+1.19%)
Aug 29, 2024 136.47 137.88 135.74 137.52 2,754,819 +3.04(+2.26%)
Aug 28, 2024 134.66 135.17 134.10 134.48 2,765,197 -0.70(-0.52%)
Aug 27, 2024 133.91 135.50 133.77 135.18 2,123,776 -0.12(-0.09%)
Aug 26, 2024 135.24 135.72 134.62 135.30 1,781,031 -1.67(-1.22%)
Aug 23, 2024 136.57 137.15 135.92 136.97 2,112,197 +0.09(+0.07%)
Aug 22, 2024 137.33 138.49 136.11 136.88 2,723,597 +1.92(+1.42%)
Aug 21, 2024 135.35 135.57 133.38 134.96 2,410,353 -0.85(-0.63%)
Aug 20, 2024 135.19 136.34 134.53 135.81 2,106,210 +0.56(+0.41%)
Aug 19, 2024 135.07 136.13 134.95 135.25 1,681,175 +0.36(+0.27%)
Aug 16, 2024 135.40 135.67 134.66 134.89 2,111,271 -2.17(-1.58%)
Aug 15, 2024 136.10 137.18 135.04 137.06 2,926,924 +3.14(+2.34%)
Aug 14, 2024 132.21 134.35 131.75 133.92 1,974,877 +0.85(+0.64%)
Aug 13, 2024 131.07 133.75 131.07 133.07 3,342,878 +3.67(+2.83%)
Aug 12, 2024 131.08 131.54 129.07 129.41 3,615,418 -3.57(-2.68%)
Aug 09, 2024 129.95 134.15 129.72 132.97 7,531,762 +5.28(+4.13%)
Aug 08, 2024 125.42 127.86 122.75 127.69 10,318,001 +8.91(+7.50%)
Aug 07, 2024 122.23 123.16 118.36 118.78 14,272,450 -10.85(-8.37%)
Aug 06, 2024 128.27 130.78 127.80 129.63 7,017,292 +4.10(+3.27%)
Aug 05, 2024 123.42 126.94 122.27 125.53 5,906,497 -1.48(-1.17%)
Aug 02, 2024 129.30 129.65 126.38 127.02 4,791,919 -4.95(-3.75%)
Aug 01, 2024 131.56 133.84 130.61 131.97 3,681,905 -0.17(-0.13%)
Jul 31, 2024 132.25 132.39 131.15 132.13 3,593,086 +3.39(+2.63%)
Jul 30, 2024 130.61 131.18 127.11 128.75 4,401,483 +1.17(+0.92%)
Jul 29, 2024 127.53 129.05 126.91 127.57 3,105,259 +1.32(+1.04%)
Jul 26, 2024 126.39 127.78 125.89 126.26 3,191,038 -1.13(-0.88%)
Jul 25, 2024 128.62 129.50 125.88 127.38 5,345,230 -3.73(-2.84%)
Jul 24, 2024 132.01 132.40 130.43 131.11 2,661,024 -1.67(-1.26%)
Jul 23, 2024 133.06 134.17 132.52 132.78 2,391,834 +0.10(+0.08%)
Jul 22, 2024 131.51 132.76 131.36 132.68 3,734,141 +1.63(+1.25%)
Jul 19, 2024 132.12 133.00 130.81 131.05 4,335,720 +1.54(+1.19%)
Jul 18, 2024 134.44 134.47 126.36 129.50 9,794,353 -5.41(-4.01%)
Jul 17, 2024 135.90 136.11 133.93 134.91 6,727,655 -5.43(-3.87%)
Jul 16, 2024 141.47 141.70 140.09 140.34 2,229,278 -0.52(-0.37%)
Jul 15, 2024 142.72 142.96 140.54 140.86 2,442,715 -0.69(-0.49%)
Jul 12, 2024 141.22 142.96 141.10 141.55 2,888,414 +2.28(+1.64%)
Jul 11, 2024 141.74 142.00 138.28 139.27 3,851,505 -2.94(-2.07%)
Jul 10, 2024 139.33 142.26 139.16 142.21 3,055,193 +2.30(+1.65%)
Jul 09, 2024 140.22 140.76 138.55 139.91 4,600,128 -2.63(-1.85%)
Jul 08, 2024 141.75 143.15 141.65 142.54 2,919,372 +0.70(+0.49%)
Jul 05, 2024 139.89 142.33 139.83 141.84 3,678,348 +3.49(+2.52%)
Jul 03, 2024 140.81 140.99 135.50 138.35 7,483,712 -4.09(-2.87%)
Jul 02, 2024 141.16 142.84 138.51 142.45 6,618,390 -2.43(-1.68%)
Jul 01, 2024 143.06 145.45 143.03 144.88 3,446,269 +2.67(+1.88%)
Jun 28, 2024 144.12 145.05 142.14 142.21 2,767,868 -1.74(-1.21%)
Jun 27, 2024 143.32 144.82 142.90 143.95 2,601,416 +0.82(+0.57%)
Jun 26, 2024 145.02 145.08 142.26 143.13 4,399,849 -3.23(-2.21%)
Jun 25, 2024 144.97 147.60 144.14 146.36 6,361,366 +4.61(+3.25%)
Jun 24, 2024 141.34 142.13 140.98 141.75 3,001,344 +0.32(+0.22%)
Jun 21, 2024 140.93 142.03 140.68 141.43 3,044,658 +0.97(+0.69%)
Jun 20, 2024 140.98 143.06 140.28 140.46 3,217,059 +0.19(+0.13%)
Jun 18, 2024 140.53 141.18 139.26 140.28 2,650,110 +0.43(+0.31%)
Jun 17, 2024 141.47 141.60 139.82 139.85 3,175,943 -2.12(-1.49%)
Jun 14, 2024 141.68 142.65 141.36 141.97 2,842,253 +0.01(+0.01%)
Jun 13, 2024 142.30 142.38 140.61 141.96 2,867,230 -0.77(-0.54%)
Jun 12, 2024 142.99 143.96 141.47 142.73 3,254,715 +1.47(+1.04%)
Jun 11, 2024 141.38 142.41 140.49 141.26 4,449,348 -1.83(-1.28%)
Jun 10, 2024 141.59 143.40 140.72 143.09 3,666,874 +0.75(+0.52%)
Jun 07, 2024 142.54 143.19 141.74 142.35 3,524,347 +0.48(+0.34%)
Jun 06, 2024 140.66 142.41 140.37 141.87 4,384,359 +1.40(+0.99%)
Jun 05, 2024 140.83 141.88 139.56 140.47 3,799,018 +1.08(+0.77%)
Jun 04, 2024 135.93 139.48 135.27 139.40 5,087,480 +4.28(+3.17%)
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.