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 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%)
Mar 01, 2023 70.08 70.69 69.89 70.20 2,610,035 +0.92(+1.33%)
Feb 28, 2023 70.26 70.26 69.12 69.29 2,366,941 -1.16(-1.65%)
Feb 27, 2023 70.40 70.72 70.18 70.45 1,711,975 +0.86(+1.24%)
Feb 24, 2023 69.52 69.67 69.10 69.59 1,737,582 -0.63(-0.90%)
Feb 23, 2023 70.34 70.68 69.69 70.22 1,639,247 +0.31(+0.45%)
Feb 22, 2023 70.07 70.37 69.83 69.90 1,406,025 -0.18(-0.25%)
Feb 21, 2023 69.98 70.52 69.67 70.08 1,759,732 +0.48(+0.69%)
Feb 17, 2023 68.83 69.86 68.68 69.60 2,420,273 +1.44(+2.12%)
Feb 16, 2023 68.65 68.85 68.04 68.16 1,796,190 -1.12(-1.61%)
Feb 15, 2023 69.32 69.77 69.14 69.27 1,751,623 -0.98(-1.39%)
Feb 14, 2023 70.18 70.56 69.90 70.25 1,798,980 -0.02(-0.03%)
Feb 13, 2023 69.13 70.51 69.10 70.27 3,268,301 +1.70(+2.47%)
Feb 10, 2023 68.25 68.79 67.99 68.57 2,526,194 +0.00(+0.01%)
Feb 09, 2023 68.60 68.88 68.26 68.57 2,609,324 -0.02(-0.04%)
Feb 08, 2023 69.18 69.24 68.20 68.59 2,503,220 -0.00(-0.01%)
Feb 07, 2023 67.98 68.67 67.89 68.60 2,169,323 +0.75(+1.10%)
Feb 06, 2023 67.63 68.22 67.31 67.85 3,423,183 +0.63(+0.94%)
Feb 03, 2023 66.71 67.54 66.47 67.22 3,621,160 +2.19(+3.36%)
Feb 02, 2023 66.31 66.37 64.46 65.03 8,266,271 -3.31(-4.85%)
Feb 01, 2023 68.70 68.88 67.41 68.35 4,666,219 +0.15(+0.22%)
Jan 31, 2023 67.66 68.26 67.03 68.20 3,091,483 -0.14(-0.20%)
Jan 30, 2023 69.14 69.18 68.22 68.34 2,939,545 +0.48(+0.70%)
Jan 27, 2023 67.79 68.21 67.61 67.86 2,256,020 +0.27(+0.40%)
Jan 26, 2023 68.10 68.22 66.97 67.59 2,643,706 -0.66(-0.97%)
Jan 25, 2023 67.39 68.57 67.37 68.25 3,276,591 -0.50(-0.72%)
Jan 24, 2023 71.15 77.58 68.37 68.75 3,959,959 -0.58(-0.84%)
Jan 23, 2023 69.43 69.54 69.07 69.33 2,651,246 -0.01(-0.01%)
Jan 20, 2023 68.96 69.34 68.68 69.34 2,745,791 +0.22(+0.31%)
Jan 19, 2023 68.77 69.22 68.25 69.12 3,584,415 +0.44(+0.64%)
Jan 18, 2023 68.69 69.27 68.65 68.68 4,938,904 +0.38(+0.56%)
Jan 17, 2023 68.62 68.79 67.88 68.30 3,602,744 +1.31(+1.95%)
Jan 13, 2023 66.66 67.25 66.55 66.99 2,217,525 +1.33(+2.02%)
Jan 12, 2023 64.54 65.69 63.93 65.66 2,429,101 +0.51(+0.78%)
Jan 11, 2023 64.37 65.17 64.24 65.15 3,436,948 -0.53(-0.81%)
Jan 10, 2023 65.83 66.33 65.38 65.68 2,957,603 -1.75(-2.60%)
Jan 09, 2023 68.18 68.33 67.30 67.44 2,461,120 -0.69(-1.02%)
Jan 06, 2023 67.33 68.33 67.08 68.13 2,348,462 +1.17(+1.75%)
Jan 05, 2023 66.61 67.40 66.53 66.96 3,102,529 -0.26(-0.38%)
Jan 04, 2023 68.14 68.15 66.86 67.21 2,825,828 -0.09(-0.14%)
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.