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 (%)
Dec 31, 2021 54.56 55.07 54.47 54.63 1,552,566 +0.27(+0.49%)
Dec 30, 2021 54.44 54.88 54.32 54.36 1,663,918 +0.14(+0.26%)
Dec 29, 2021 53.61 54.24 53.34 54.22 1,377,427 +0.19(+0.34%)
Dec 28, 2021 54.64 54.67 53.83 54.04 1,717,427 -0.41(-0.76%)
Dec 27, 2021 54.03 54.72 53.82 54.45 2,318,994 +1.56(+2.95%)
Dec 23, 2021 53.00 53.86 52.85 52.89 2,606,875 -0.72(-1.34%)
Dec 22, 2021 53.00 53.74 52.91 53.61 3,741,176 +1.80(+3.47%)
Dec 21, 2021 51.10 51.93 50.72 51.81 5,239,615 +1.31(+2.59%)
Dec 20, 2021 50.79 51.05 49.80 50.50 6,105,897 -1.91(-3.65%)
Dec 17, 2021 56.44 56.84 51.98 52.41 11,842,223 -4.70(-8.23%)
Dec 16, 2021 56.74 57.24 56.58 57.11 1,571,591 +0.30(+0.53%)
Dec 15, 2021 55.18 56.82 55.16 56.81 1,676,586 +1.78(+3.23%)
Dec 14, 2021 55.27 55.31 54.74 55.03 2,152,444 -1.40(-2.49%)
Dec 13, 2021 56.23 56.65 56.09 56.44 1,300,751 +0.66(+1.18%)
Dec 10, 2021 55.33 55.87 55.33 55.78 1,226,647 +0.40(+0.71%)
Dec 09, 2021 55.53 55.70 55.29 55.38 2,630,802 +0.06(+0.11%)
Dec 08, 2021 54.90 55.34 54.19 55.32 2,460,203 +1.59(+2.95%)
Dec 07, 2021 53.11 53.75 53.10 53.73 1,379,715 +1.18(+2.24%)
Dec 06, 2021 52.75 52.92 52.13 52.56 1,860,491 +0.33(+0.63%)
Dec 03, 2021 53.30 53.38 51.73 52.23 1,561,308 +0.21(+0.41%)
Dec 02, 2021 51.96 52.29 51.81 52.02 1,622,961 -0.31(-0.60%)
Dec 01, 2021 52.29 53.05 52.20 52.33 1,456,550 +0.22(+0.42%)
Nov 30, 2021 52.92 53.21 51.80 52.11 2,311,884 -0.71(-1.35%)
Nov 29, 2021 52.41 53.16 52.23 52.82 1,362,787 +0.06(+0.11%)
Nov 26, 2021 53.01 53.19 52.68 52.76 1,730,949 -0.42(-0.80%)
Nov 24, 2021 53.00 53.20 52.63 53.19 1,168,175 -0.19(-0.35%)
Nov 23, 2021 52.94 53.55 52.81 53.37 2,056,161 -0.88(-1.63%)
Nov 22, 2021 55.06 55.09 54.24 54.26 1,376,593 -1.29(-2.32%)
Nov 19, 2021 55.91 56.07 55.48 55.54 1,486,281 -0.57(-1.01%)
Nov 18, 2021 56.22 56.21 56.09 56.11 1,817,688 +0.30(+0.54%)
Nov 17, 2021 55.90 56.14 55.73 55.81 1,146,152 +0.20(+0.37%)
Nov 16, 2021 55.46 55.92 55.36 55.60 1,168,974 +0.24(+0.44%)
Nov 15, 2021 55.28 55.64 55.26 55.36 1,146,105 +0.19(+0.34%)
Nov 12, 2021 55.14 55.31 54.65 55.17 1,127,627 -0.15(-0.27%)
Nov 11, 2021 55.47 55.54 55.02 55.32 2,123,237 +0.34(+0.62%)
Nov 10, 2021 55.43 54.98 1,982,861 -0.69(-1.24%)
Nov 09, 2021 55.89 55.95 55.53 55.66 1,416,591 -0.28(-0.51%)
Nov 08, 2021 56.19 56.37 55.58 55.95 1,952,476 +0.62(+1.13%)
Nov 05, 2021 54.78 55.33 54.65 55.32 2,414,237 -1.19(-2.10%)
Nov 04, 2021 56.40 56.55 55.88 56.51 2,127,420 +0.14(+0.25%)
Nov 03, 2021 54.54 56.56 54.50 56.37 4,454,508 +2.69(+5.01%)
Nov 02, 2021 53.73 54.26 53.58 53.68 2,412,896 +0.30(+0.56%)
Nov 01, 2021 53.45 53.39 53.17 53.38 1,737,124 -0.34(-0.63%)
Oct 29, 2021 53.36 53.82 53.09 53.72 2,192,362 +1.21(+2.30%)
Oct 28, 2021 51.97 52.84 51.97 52.51 1,842,415 +0.96(+1.86%)
Oct 27, 2021 52.07 52.23 51.46 51.55 1,447,896 -0.81(-1.56%)
Oct 26, 2021 51.44 52.54 52.36 1,603,628 +0.58(+1.11%)
Oct 25, 2021 51.89 51.92 51.59 51.79 1,346,733 +0.08(+0.15%)
Oct 22, 2021 51.43 51.75 51.41 51.71 1,271,184 +0.78(+1.53%)
Oct 21, 2021 50.84 51.01 50.64 50.93 1,610,658 -0.07(-0.13%)
Oct 20, 2021 51.05 51.38 50.63 51.00 1,309,457 -0.05(-0.10%)
Oct 19, 2021 50.41 51.25 50.41 51.05 1,794,805 +0.60(+1.18%)
Oct 18, 2021 50.44 50.80 50.31 50.45 2,873,869 +0.53(+1.07%)
Oct 15, 2021 49.37 50.11 49.29 49.92 1,924,935 +0.93(+1.89%)
Oct 14, 2021 49.25 49.33 48.95 48.99 1,320,192 -0.08(-0.16%)
Oct 13, 2021 48.43 49.20 48.43 49.07 1,849,543 +1.44(+3.03%)
Oct 12, 2021 47.98 48.06 47.38 47.63 1,378,213 -0.37(-0.77%)
Oct 11, 2021 47.95 48.14 47.85 48.00 864,846 +0.01(+0.02%)
Oct 08, 2021 48.25 48.35 47.86 47.99 1,249,723 +0.00(+0.00%)
Oct 07, 2021 47.62 48.29 47.59 47.99 1,706,280 +0.89(+1.90%)
Oct 06, 2021 47.33 47.34 46.65 47.09 1,615,646 -0.43(-0.90%)
Oct 05, 2021 47.90 47.95 47.51 47.52 2,150,937 +0.24(+0.51%)
Oct 04, 2021 47.58 47.70 46.94 47.28 2,037,517 +0.52(+1.11%)
Oct 01, 2021 46.66 46.87 46.28 46.77 1,687,003 -0.06(-0.14%)
Sep 30, 2021 47.19 47.37 46.81 46.83 2,295,030 -0.04(-0.09%)
Sep 29, 2021 47.03 47.29 46.60 46.88 1,707,377 +0.35(+0.75%)
Sep 28, 2021 47.13 47.13 46.26 46.52 3,135,066 -1.80(-3.73%)
Sep 27, 2021 48.69 48.72 48.22 48.33 1,475,432 -0.79(-1.61%)
Sep 24, 2021 49.09 49.55 48.97 49.12 2,033,175 -0.68(-1.37%)
Sep 23, 2021 49.86 50.01 49.69 49.80 1,074,330 +0.60(+1.22%)
Sep 22, 2021 49.24 49.60 49.02 49.20 1,205,385 -0.44(-0.88%)
Sep 21, 2021 49.21 49.96 49.21 49.64 2,010,833 +1.03(+2.12%)
Sep 20, 2021 48.11 49.03 48.08 48.61 2,265,205 -0.85(-1.73%)
Sep 17, 2021 49.56 49.89 49.24 49.47 3,147,553 -0.47(-0.95%)
Sep 16, 2021 49.74 50.05 49.58 49.94 1,970,999 +0.54(+1.10%)
Sep 15, 2021 49.44 49.46 49.07 49.40 1,306,064 +0.60(+1.24%)
Sep 14, 2021 48.79 49.31 48.72 48.79 1,981,910 +0.18(+0.36%)
Sep 13, 2021 49.21 49.28 48.41 48.62 2,013,461 +0.06(+0.12%)
Sep 10, 2021 48.68 48.92 48.41 48.56 1,788,201 +0.13(+0.26%)
Sep 09, 2021 49.04 49.17 48.35 48.43 2,420,397 -0.69(-1.40%)
Sep 08, 2021 49.08 49.39 48.95 49.12 1,583,063 -0.33(-0.66%)
Sep 07, 2021 49.55 49.61 49.31 49.45 1,399,532 +0.23(+0.48%)
Sep 03, 2021 48.95 49.36 48.72 49.21 2,028,050 -0.39(-0.78%)
Sep 02, 2021 49.46 49.63 49.21 49.60 1,317,111 +0.42(+0.86%)
Sep 01, 2021 48.74 49.20 48.69 49.17 2,559,954 +0.41(+0.84%)
Aug 31, 2021 49.61 49.62 48.32 48.76 4,906,348 -1.18(-2.35%)
Aug 30, 2021 49.47 50.20 49.43 49.94 2,670,482 +0.24(+0.49%)
Aug 27, 2021 50.07 50.37 49.62 49.69 2,829,515 -0.82(-1.63%)
Aug 26, 2021 50.65 50.92 50.51 50.52 1,445,688 -0.03(-0.06%)
Aug 25, 2021 50.33 50.57 50.11 50.55 1,669,888 +0.00(+0.01%)
Aug 24, 2021 50.88 51.29 50.50 50.54 2,897,960 -1.13(-2.19%)
Aug 23, 2021 52.00 52.00 51.59 51.67 2,864,162 -0.33(-0.64%)
Aug 20, 2021 51.71 52.31 51.65 52.01 1,911,031 +0.49(+0.96%)
Aug 19, 2021 51.06 51.79 51.02 51.51 2,067,474 +0.78(+1.54%)
Aug 18, 2021 51.20 51.57 50.73 50.73 2,076,501 -0.45(-0.88%)
Aug 17, 2021 50.81 51.20 50.73 51.18 1,983,531 +0.81(+1.62%)
Aug 16, 2021 50.05 50.37 49.88 50.37 1,538,690 +0.38(+0.76%)
Aug 13, 2021 49.61 50.12 49.59 49.99 1,570,018 +0.48(+0.97%)
Aug 12, 2021 49.05 49.67 48.89 49.51 1,441,372 +0.51(+1.03%)
Aug 11, 2021 48.75 49.18 48.65 49.00 2,055,007 +0.30(+0.62%)
Aug 10, 2021 48.69 49.03 48.48 48.70 2,886,704 -0.26(-0.54%)
Aug 09, 2021 48.68 49.11 48.44 48.96 2,128,418 +0.57(+1.18%)
Aug 06, 2021 47.90 48.68 47.84 48.39 3,591,480 -1.76(-3.51%)
Aug 05, 2021 49.28 50.21 49.17 50.15 4,293,654 +2.38(+4.98%)
Aug 04, 2021 45.53 47.93 45.51 47.77 6,483,093 +2.48(+5.47%)
Aug 03, 2021 45.15 45.41 45.06 45.30 2,985,106 +0.06(+0.13%)
Aug 02, 2021 44.85 45.24 44.59 45.24 1,566,439 +0.19(+0.43%)
Jul 30, 2021 45.08 45.18 44.89 45.05 1,489,042 +0.60(+1.35%)
Jul 29, 2021 44.72 44.84 44.32 44.45 1,777,855 -0.06(-0.13%)
Jul 28, 2021 44.01 44.71 43.93 44.51 2,464,806 +0.89(+2.05%)
Jul 27, 2021 43.50 43.61 43.23 43.61 1,437,390 +0.18(+0.43%)
Jul 26, 2021 43.43 43.66 43.26 43.43 2,214,957 -0.72(-1.63%)
Jul 23, 2021 43.60 44.20 43.44 44.15 3,399,434 +1.23(+2.87%)
Jul 22, 2021 43.04 43.29 42.91 42.91 2,973,713 -0.29(-0.66%)
Jul 21, 2021 42.95 43.27 42.73 43.20 1,351,565 +0.63(+1.49%)
Jul 20, 2021 42.44 42.81 42.41 42.57 2,688,869 -0.40(-0.93%)
Jul 19, 2021 42.78 43.08 42.74 42.97 2,114,766 -0.16(-0.37%)
Jul 16, 2021 42.71 43.19 42.60 43.13 1,823,056 +0.51(+1.20%)
Jul 15, 2021 42.70 42.72 42.42 42.62 1,560,352 +0.33(+0.77%)
Jul 14, 2021 42.09 42.34 41.91 42.29 1,199,001 +0.14(+0.32%)
Jul 13, 2021 42.01 42.30 42.00 42.16 837,683 +0.03(+0.07%)
Jul 12, 2021 42.23 42.40 42.05 42.13 1,136,584 +0.03(+0.07%)
Jul 09, 2021 41.73 42.43 41.70 42.10 2,153,413 -0.27(-0.64%)
Jul 08, 2021 42.22 42.38 41.89 42.37 2,023,119 +0.41(+0.97%)
Jul 07, 2021 41.74 41.98 41.56 41.96 1,425,076 +0.59(+1.42%)
Jul 06, 2021 41.47 41.48 41.13 41.37 1,586,260 +0.12(+0.28%)
Jul 02, 2021 40.82 41.26 40.79 41.26 956,852 +0.19(+0.46%)
Jul 01, 2021 40.95 41.15 40.83 41.07 1,367,472 +0.32(+0.78%)
Jun 30, 2021 40.80 41.15 40.65 40.75 1,548,552 -0.01(-0.04%)
Jun 29, 2021 40.79 40.89 40.59 40.76 1,359,979 +0.26(+0.65%)
Jun 28, 2021 40.36 40.66 40.29 40.50 1,178,929 +0.22(+0.56%)
Jun 25, 2021 40.06 40.32 39.94 40.28 1,621,264 +0.29(+0.73%)
Jun 24, 2021 40.03 40.32 39.96 39.99 901,773 +0.27(+0.67%)
Jun 23, 2021 40.17 40.17 39.72 39.72 1,205,367 -0.25(-0.62%)
Jun 22, 2021 40.05 40.16 39.91 39.97 1,674,924 -0.24(-0.59%)
Jun 21, 2021 40.00 40.37 39.94 40.21 1,441,713 +0.18(+0.45%)
Jun 18, 2021 40.00 40.13 39.86 40.03 1,849,897 -0.24(-0.59%)
Jun 17, 2021 39.96 40.33 39.94 40.26 2,047,501 -0.42(-1.03%)
Jun 16, 2021 41.06 41.26 40.58 40.68 2,351,681 -0.46(-1.11%)
Jun 15, 2021 41.15 41.22 40.89 41.14 1,287,205 +0.07(+0.17%)
Jun 14, 2021 40.88 41.08 40.87 41.07 1,745,973 -0.01(-0.02%)
Jun 11, 2021 40.99 41.10 40.79 41.08 1,685,120 -0.15(-0.37%)
Jun 10, 2021 40.74 41.32 40.69 41.23 2,371,942 +0.62(+1.52%)
Jun 09, 2021 40.43 40.66 40.42 40.61 2,907,158 +0.59(+1.47%)
Jun 08, 2021 40.09 40.11 39.76 40.03 2,309,350 +0.53(+1.33%)
Jun 07, 2021 39.61 39.85 39.26 39.50 4,969,305 +0.12(+0.31%)
Jun 04, 2021 38.99 39.53 38.84 39.38 1,871,122 +0.62(+1.59%)
Jun 03, 2021 38.34 38.76 38.29 38.76 907,455 +0.40(+1.05%)
Jun 02, 2021 38.36 38.52 38.30 38.36 841,062 -0.17(-0.43%)
Jun 01, 2021 39.01 39.01 38.42 38.52 1,769,731 +0.14(+0.37%)
May 28, 2021 38.34 38.69 38.29 38.38 1,536,463 +0.04(+0.10%)
May 27, 2021 38.46 38.73 38.29 38.34 2,018,510 -0.74(-1.89%)
May 26, 2021 39.14 39.20 39.00 39.08 1,665,304 -0.02(-0.05%)
May 25, 2021 39.44 39.48 39.09 39.10 2,317,139 -0.64(-1.62%)
May 24, 2021 39.70 40.00 39.69 39.74 1,038,638 +0.19(+0.49%)
May 21, 2021 39.65 39.70 39.46 39.55 1,696,565 +0.23(+0.58%)
May 20, 2021 38.96 39.50 38.93 39.32 1,454,228 +0.38(+0.97%)
May 19, 2021 38.76 39.05 38.59 38.94 2,461,953 +0.20(+0.51%)
May 18, 2021 38.92 39.05 38.73 38.74 2,029,273 -0.46(-1.17%)
May 17, 2021 38.84 39.27 38.84 39.20 1,934,417 +0.72(+1.87%)
May 14, 2021 38.43 38.66 38.43 38.48 1,632,564 +0.10(+0.27%)
May 13, 2021 37.87 38.42 37.71 38.38 2,652,438 +0.41(+1.09%)
May 12, 2021 37.54 38.03 37.51 37.96 3,655,721 +0.69(+1.85%)
May 11, 2021 36.78 37.37 36.70 37.27 2,294,592 +0.17(+0.45%)
May 10, 2021 37.20 37.29 36.99 37.11 1,976,966 +0.30(+0.82%)
May 07, 2021 36.50 36.86 36.50 36.80 1,533,938 +0.71(+1.97%)
May 06, 2021 35.92 36.10 35.77 36.09 1,600,222 +0.06(+0.18%)
May 05, 2021 36.00 36.22 35.83 36.03 3,061,019 -0.03(-0.08%)
May 04, 2021 36.07 36.23 35.84 36.06 2,348,996 -0.59(-1.61%)
May 03, 2021 36.52 36.71 36.44 36.65 3,002,952 +0.68(+1.88%)
Apr 30, 2021 36.00 36.30 35.94 35.97 1,656,277 -0.14(-0.39%)
Apr 29, 2021 36.04 36.15 35.86 36.11 1,241,283 +0.06(+0.16%)
Apr 28, 2021 35.81 36.10 35.76 36.06 1,148,665 +0.21(+0.60%)
Apr 27, 2021 35.83 35.89 35.63 35.84 2,047,398 -0.20(-0.57%)
Apr 26, 2021 35.88 36.09 35.67 36.05 1,290,885 +0.02(+0.05%)
Apr 23, 2021 36.02 36.07 35.83 36.03 1,096,099 -0.04(-0.12%)
Apr 22, 2021 36.09 36.25 35.93 36.07 1,347,359 -0.04(-0.11%)
Apr 21, 2021 35.79 36.18 35.69 36.11 1,482,509 +0.46(+1.30%)
Apr 20, 2021 35.47 35.70 35.39 35.65 1,411,406 +0.28(+0.80%)
Apr 19, 2021 35.39 35.42 35.21 35.37 1,532,657 +0.26(+0.73%)
Apr 16, 2021 35.12 35.22 34.98 35.11 2,714,757 +0.32(+0.92%)
Apr 15, 2021 34.63 34.97 34.63 34.79 1,998,345 +0.47(+1.36%)
Apr 14, 2021 34.65 34.66 34.17 34.32 1,966,283 -0.11(-0.31%)
Apr 13, 2021 34.30 34.49 34.20 34.43 1,672,422 +0.64(+1.89%)
Apr 12, 2021 33.80 33.92 33.71 33.79 1,179,696 -0.32(-0.94%)
Apr 09, 2021 34.07 34.15 33.90 34.11 1,851,774 +0.42(+1.26%)
Apr 08, 2021 33.56 33.76 33.54 33.69 1,830,403 +0.66(+2.00%)
Apr 07, 2021 33.29 33.32 32.85 33.03 1,660,304 -0.07(-0.21%)
Apr 06, 2021 33.22 33.33 33.06 33.09 1,259,578 -0.15(-0.44%)
Apr 05, 2021 32.88 33.24 32.86 33.24 1,172,215 +0.33(+0.99%)
Apr 01, 2021 33.14 33.33 32.80 32.91 995,164 +0.12(+0.36%)
Mar 31, 2021 33.37 33.38 32.75 32.80 2,116,785 -0.24(-0.74%)
Mar 30, 2021 33.10 33.13 32.85 33.04 1,565,388 -0.25(-0.75%)
Mar 29, 2021 33.05 33.46 33.02 33.29 1,646,658 +0.32(+0.96%)
Mar 26, 2021 32.60 32.97 32.39 32.97 1,702,941 +0.39(+1.20%)
Mar 25, 2021 32.60 32.69 32.27 32.58 1,475,218 +0.19(+0.58%)
Mar 24, 2021 32.99 33.01 32.31 32.39 3,029,623 -0.45(-1.37%)
Mar 23, 2021 33.51 33.68 32.73 32.84 2,656,365 -1.48(-4.31%)
Mar 22, 2021 34.22 34.56 34.22 34.32 1,618,900 +0.34(+0.99%)
Mar 19, 2021 34.22 34.32 33.95 33.98 1,645,445 -0.27(-0.79%)
Mar 18, 2021 34.17 34.51 34.11 34.25 1,506,176 -0.42(-1.21%)
Mar 17, 2021 34.54 34.76 34.34 34.67 1,090,395 -0.42(-1.20%)
Mar 16, 2021 34.82 35.15 34.82 35.09 1,084,929 +0.27(+0.78%)
Mar 15, 2021 34.48 34.82 34.42 34.82 1,266,585 +0.52(+1.52%)
Mar 12, 2021 34.29 34.32 34.07 34.30 1,469,473 -0.42(-1.20%)
Mar 11, 2021 34.73 34.86 34.54 34.72 1,330,552 +0.07(+0.20%)
Mar 10, 2021 34.92 34.94 34.57 34.65 1,704,091 +0.49(+1.43%)
Mar 09, 2021 34.08 34.43 34.07 34.16 3,045,906 +0.91(+2.75%)
Mar 08, 2021 33.35 33.71 33.22 33.25 2,207,921 -0.38(-1.12%)
Mar 05, 2021 33.45 33.71 32.81 33.62 2,738,544 +0.19(+0.56%)
Mar 04, 2021 33.81 34.14 33.12 33.44 3,603,260 -1.08(-3.13%)
Mar 03, 2021 34.63 34.69 34.28 34.52 1,556,757 -0.59(-1.68%)
Mar 02, 2021 35.18 35.26 34.97 35.11 1,019,944 -0.07(-0.21%)
Mar 01, 2021 35.03 35.33 34.97 35.18 1,690,726 +0.76(+2.22%)
Feb 26, 2021 34.86 34.89 34.30 34.42 1,807,547 -0.53(-1.51%)
Feb 25, 2021 35.15 35.26 34.87 34.94 2,218,633 +0.07(+0.21%)
Feb 24, 2021 34.78 35.11 34.61 34.87 1,790,649 +0.25(+0.71%)
Feb 23, 2021 34.61 34.72 34.39 34.62 2,195,990 -0.52(-1.47%)
Feb 22, 2021 35.36 35.44 35.11 35.14 1,736,412 -0.64(-1.80%)
Feb 19, 2021 35.89 36.02 35.68 35.78 3,235,615 -0.49(-1.34%)
Feb 18, 2021 36.20 36.35 35.93 36.27 2,412,018 -0.23(-0.64%)
Feb 17, 2021 36.06 36.54 36.01 36.50 2,737,938 +0.25(+0.68%)
Feb 16, 2021 36.26 36.44 35.97 36.26 4,110,847 -0.37(-1.00%)
Feb 12, 2021 35.70 36.64 35.70 36.62 3,975,941 +0.91(+2.56%)
Feb 11, 2021 35.58 35.78 35.30 35.71 5,174,851 +1.33(+3.86%)
Feb 10, 2021 34.57 34.57 34.04 34.38 1,627,417 -0.04(-0.13%)
Feb 09, 2021 34.61 34.67 34.24 34.43 1,665,887 +0.18(+0.54%)
Feb 08, 2021 34.47 34.49 34.03 34.24 2,517,730 -0.25(-0.71%)
Feb 05, 2021 34.41 34.50 34.18 34.49 2,403,990 -0.11(-0.32%)
Feb 04, 2021 34.92 34.93 34.48 34.60 2,983,291 -0.38(-1.08%)
Feb 03, 2021 35.24 35.42 34.92 34.98 2,939,161 +0.70(+2.03%)
Feb 02, 2021 34.32 34.40 34.05 34.28 2,589,131 +0.27(+0.80%)
Feb 01, 2021 34.19 34.23 33.94 34.01 1,849,999 +0.39(+1.16%)
Jan 29, 2021 33.75 33.86 33.32 33.62 2,411,236 -0.48(-1.42%)
Jan 28, 2021 34.18 34.73 34.09 34.10 2,155,067 +0.30(+0.90%)
Jan 27, 2021 34.58 34.69 33.79 33.80 2,403,698 -1.59(-4.50%)
Jan 26, 2021 35.42 35.57 35.29 35.39 1,614,004 +0.04(+0.12%)
Jan 25, 2021 35.11 35.41 35.10 35.35 1,151,900 +0.17(+0.48%)
Jan 22, 2021 34.84 35.36 34.73 35.18 1,650,828 +0.15(+0.43%)
Jan 21, 2021 35.11 35.13 34.77 35.03 1,990,821 +0.26(+0.75%)
Jan 20, 2021 34.95 35.04 34.65 34.77 2,155,556 -0.50(-1.42%)
Jan 19, 2021 35.44 35.44 35.04 35.27 2,072,660 +0.48(+1.37%)
Jan 15, 2021 34.65 34.92 34.48 34.79 2,094,278 +0.48(+1.41%)
Jan 14, 2021 34.18 34.44 34.14 34.31 1,734,800 +0.06(+0.18%)
Jan 13, 2021 33.89 34.49 33.87 34.25 2,641,685 +0.76(+2.26%)
Jan 12, 2021 33.71 33.80 33.20 33.49 3,225,505 -0.53(-1.55%)
Jan 11, 2021 34.01 34.12 33.89 34.02 1,116,944 +0.08(+0.23%)
Jan 08, 2021 33.88 33.98 33.69 33.94 1,169,698 +0.08(+0.24%)
Jan 07, 2021 33.71 33.92 33.40 33.86 1,463,719 +0.56(+1.68%)
Jan 06, 2021 33.48 33.71 33.23 33.30 2,195,878 -0.89(-2.60%)
Jan 05, 2021 34.21 34.25 33.69 34.18 1,812,476 -0.32(-0.92%)
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.