Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

129.92 +1.87 (+1.46%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 128.33 128.62 128.03 128.05 3,939,046 -1.36(-1.05%)
Mar 26, 2024 130.10 130.16 128.44 129.41 4,238,985 +0.36(+0.28%)
Mar 25, 2024 129.00 130.25 128.71 129.05 3,319,340 +0.29(+0.23%)
Mar 22, 2024 129.22 129.49 128.11 128.76 3,229,454 -0.14(-0.11%)
Mar 21, 2024 128.08 130.13 126.20 128.90 6,580,031 -0.53(-0.41%)
Mar 20, 2024 130.21 130.49 127.91 129.43 4,431,278 -1.00(-0.77%)
Mar 19, 2024 131.09 131.26 129.58 130.43 4,423,725 -1.51(-1.14%)
Mar 18, 2024 130.63 132.79 130.13 131.94 3,924,107 +0.52(+0.39%)
Mar 15, 2024 132.92 133.04 130.92 131.42 3,807,381 -2.19(-1.64%)
Mar 14, 2024 134.88 134.95 132.91 133.62 3,529,620 +1.08(+0.82%)
Mar 13, 2024 133.28 134.53 131.75 132.53 6,892,200 -1.61(-1.20%)
Mar 12, 2024 130.66 134.15 130.51 134.14 6,378,910 +3.84(+2.95%)
Mar 11, 2024 132.41 132.56 129.81 130.30 5,774,845 -1.82(-1.37%)
Mar 08, 2024 132.94 133.87 130.16 132.12 12,857,084 -2.83(-2.10%)
Mar 07, 2024 132.49 137.29 131.92 134.95 19,702,532 +11.09(+8.95%)
Mar 06, 2024 123.47 124.28 122.48 123.86 3,916,613 +0.10(+0.08%)
Mar 05, 2024 125.35 125.92 123.08 123.76 5,017,917 -3.28(-2.58%)
Mar 04, 2024 126.42 127.85 126.08 127.03 6,859,040 +3.69(+2.99%)
Mar 01, 2024 121.92 123.54 121.38 123.34 5,612,470 +4.43(+3.72%)
Feb 29, 2024 119.25 119.42 118.06 118.91 5,514,042 -1.76(-1.46%)
Feb 28, 2024 121.09 121.28 120.06 120.67 3,095,513 -0.69(-0.56%)
Feb 27, 2024 119.11 121.68 118.93 121.36 7,822,716 -1.25(-1.02%)
Feb 26, 2024 122.32 123.28 121.91 122.61 4,482,414 +0.04(+0.03%)
Feb 23, 2024 122.78 123.28 122.03 122.57 3,786,514 -1.06(-0.86%)
Feb 22, 2024 122.19 123.97 122.13 123.63 3,613,885 +3.57(+2.97%)
Feb 21, 2024 118.15 120.12 117.45 120.06 4,147,391 -0.52(-0.43%)
Feb 20, 2024 123.73 123.87 119.86 120.58 5,104,600 -2.54(-2.06%)
Feb 16, 2024 120.96 123.75 120.68 123.12 6,657,123 +2.24(+1.86%)
Feb 15, 2024 121.90 122.27 120.22 120.88 4,797,299 -1.53(-1.25%)
Feb 14, 2024 119.65 122.46 119.52 122.41 5,712,834 +3.28(+2.75%)
Feb 13, 2024 118.79 119.69 118.58 119.13 4,214,701 -0.54(-0.45%)
Feb 12, 2024 119.56 119.98 118.43 119.67 4,525,745 -0.66(-0.55%)
Feb 09, 2024 119.14 120.78 118.62 120.33 5,332,674 +2.79(+2.37%)
Feb 08, 2024 117.20 117.78 116.67 117.54 4,758,965 -0.27(-0.23%)
Feb 07, 2024 116.13 118.81 115.97 117.81 6,248,583 +1.04(+0.89%)
Feb 06, 2024 117.48 117.85 115.83 116.77 6,320,697 -0.64(-0.55%)
Feb 05, 2024 115.56 117.75 115.44 117.41 8,768,511 +4.53(+4.01%)
Feb 02, 2024 112.95 113.78 112.43 112.89 5,174,423 -2.08(-1.80%)
Feb 01, 2024 113.18 115.03 112.53 114.96 6,880,008 +1.04(+0.91%)
Jan 31, 2024 111.35 115.29 111.35 113.92 12,801,719 +5.68(+5.25%)
Jan 30, 2024 108.41 108.55 107.68 108.24 5,098,188 +0.00(+0.00%)
Jan 29, 2024 107.36 108.24 106.93 108.24 3,939,741 +0.94(+0.88%)
Jan 26, 2024 105.77 107.42 105.66 107.30 5,584,753 +2.37(+2.26%)
Jan 25, 2024 104.97 104.97 104.06 104.92 2,290,988 +0.47(+0.45%)
Jan 24, 2024 105.89 106.26 104.46 104.46 2,554,988 -0.16(-0.15%)
Jan 23, 2024 102.96 104.73 102.64 104.62 8,722,228 -0.12(-0.11%)
Jan 22, 2024 105.56 105.85 104.73 104.73 2,927,526 -1.46(-1.37%)
Jan 19, 2024 106.42 107.13 105.74 106.19 3,600,227 -0.59(-0.55%)
Jan 18, 2024 105.54 106.93 105.16 106.78 3,387,149 +0.86(+0.82%)
Jan 17, 2024 105.56 106.35 104.78 105.92 2,703,393 +0.33(+0.31%)
Jan 16, 2024 106.09 106.27 105.11 105.59 3,152,146 -0.80(-0.76%)
Jan 12, 2024 106.17 106.70 105.96 106.39 3,609,875 +0.47(+0.44%)
Jan 11, 2024 107.53 107.91 105.22 105.93 5,057,026 -1.97(-1.82%)
Jan 10, 2024 107.06 107.99 106.91 107.89 4,758,726 +1.71(+1.61%)
Jan 09, 2024 105.37 106.20 104.96 106.18 3,706,625 +0.55(+0.52%)
Jan 08, 2024 105.42 105.78 104.52 105.64 2,899,680 +0.42(+0.40%)
Jan 05, 2024 105.80 106.42 104.97 105.22 4,005,353 -1.64(-1.53%)
Jan 04, 2024 104.36 108.20 104.28 106.86 9,196,076 +3.98(+3.87%)
Jan 03, 2024 101.32 103.10 101.30 102.88 4,091,613 +1.50(+1.48%)
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.