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 )

111.95 -1.29 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 120.11 120.28 118.91 119.77 5,474,572 -1.77(-1.46%)
Feb 28, 2024 121.96 122.15 120.93 121.54 3,073,355 -0.69(-0.56%)
Feb 27, 2024 119.97 122.56 119.79 122.23 7,766,720 -1.26(-1.02%)
Feb 26, 2024 123.20 124.17 122.79 123.49 4,450,329 +0.04(+0.03%)
Feb 23, 2024 123.67 124.17 122.91 123.45 3,759,410 -1.07(-0.86%)
Feb 22, 2024 123.07 124.86 123.01 124.52 3,588,017 +3.59(+2.97%)
Feb 21, 2024 119.00 120.98 118.30 120.93 4,117,704 -0.52(-0.43%)
Feb 20, 2024 124.62 124.76 120.72 121.45 5,068,061 -2.56(-2.06%)
Feb 16, 2024 121.83 124.64 121.55 124.01 6,609,471 +2.26(+1.86%)
Feb 15, 2024 122.78 123.15 121.09 121.75 4,762,960 -1.54(-1.25%)
Feb 14, 2024 120.51 123.34 120.38 123.29 5,671,941 +3.30(+2.75%)
Feb 13, 2024 119.65 120.55 119.43 119.99 4,184,532 -0.54(-0.45%)
Feb 12, 2024 120.42 120.84 119.29 120.53 4,493,350 -0.67(-0.55%)
Feb 09, 2024 120.00 121.65 119.48 121.20 5,294,502 +2.81(+2.37%)
Feb 08, 2024 118.05 118.63 117.51 118.39 4,724,900 -0.27(-0.23%)
Feb 07, 2024 116.97 119.67 116.81 118.66 6,203,855 +1.05(+0.89%)
Feb 06, 2024 118.33 118.70 116.66 117.61 6,275,453 -0.65(-0.55%)
Feb 05, 2024 116.39 118.60 116.27 118.26 8,705,745 +4.56(+4.01%)
Feb 02, 2024 113.76 114.60 113.24 113.70 5,137,384 -2.09(-1.80%)
Feb 01, 2024 114.00 115.86 113.34 115.79 6,830,760 +1.05(+0.92%)
Jan 31, 2024 112.15 116.12 112.15 114.74 12,710,083 +5.72(+5.25%)
Jan 30, 2024 109.19 109.33 108.46 109.02 5,061,695 +0.00(+0.00%)
Jan 29, 2024 108.13 109.02 107.70 109.02 3,911,540 +0.95(+0.88%)
Jan 26, 2024 106.53 108.19 106.42 108.07 5,544,777 +2.39(+2.26%)
Jan 25, 2024 105.73 105.73 104.81 105.68 2,274,589 +0.47(+0.45%)
Jan 24, 2024 106.65 107.03 105.21 105.21 2,536,700 -0.16(-0.15%)
Jan 23, 2024 103.70 105.49 103.38 105.37 8,659,793 -0.12(-0.11%)
Jan 22, 2024 106.32 106.61 105.49 105.49 2,906,571 -1.47(-1.37%)
Jan 19, 2024 107.19 107.91 106.50 106.96 3,574,457 -0.59(-0.55%)
Jan 18, 2024 106.30 107.70 105.92 107.55 3,362,904 +0.87(+0.82%)
Jan 17, 2024 106.32 107.11 105.54 106.68 2,684,042 +0.33(+0.31%)
Jan 16, 2024 106.86 107.04 105.86 106.35 3,129,583 -0.81(-0.76%)
Jan 12, 2024 106.94 107.47 106.72 107.16 3,584,036 +0.47(+0.44%)
Jan 11, 2024 108.31 108.69 105.98 106.69 5,020,828 -1.98(-1.82%)
Jan 10, 2024 107.83 108.77 107.68 108.67 4,724,663 +1.72(+1.61%)
Jan 09, 2024 106.13 106.97 105.72 106.95 3,680,093 +0.55(+0.52%)
Jan 08, 2024 106.18 106.54 105.27 106.40 2,878,924 +0.42(+0.40%)
Jan 05, 2024 106.56 107.19 105.72 105.98 3,976,683 -1.65(-1.53%)
Jan 04, 2024 105.11 108.98 105.03 107.63 9,130,250 +4.01(+3.87%)
Jan 03, 2024 102.05 103.84 102.03 103.62 4,062,325 +1.51(+1.48%)
Jan 02, 2024 101.71 102.63 101.71 102.11 2,637,508 -1.34(-1.30%)
Dec 29, 2023 103.55 103.68 102.73 103.45 2,055,983 -0.02(-0.02%)
Dec 28, 2023 104.55 104.99 103.47 103.47 2,379,712 -0.21(-0.20%)
Dec 27, 2023 102.66 103.81 102.35 103.68 2,253,832 +1.00(+0.97%)
Dec 26, 2023 102.56 103.13 102.41 102.68 1,850,983 -0.03(-0.03%)
Dec 22, 2023 103.16 103.56 102.58 102.71 2,211,710 -0.77(-0.74%)
Dec 21, 2023 102.86 103.48 102.57 103.48 3,607,233 +2.17(+2.14%)
Dec 20, 2023 101.20 102.87 101.05 101.31 5,384,722 +1.32(+1.32%)
Dec 19, 2023 99.88 100.60 99.82 99.99 3,496,530 +1.01(+1.02%)
Dec 18, 2023 99.52 99.80 98.52 98.98 4,726,521 +1.88(+1.94%)
Dec 15, 2023 97.53 97.53 96.53 97.10 5,231,154 -0.90(-0.92%)
Dec 14, 2023 98.52 98.73 96.96 98.00 5,688,358 -0.90(-0.91%)
Dec 13, 2023 96.93 98.93 96.84 98.90 5,516,566 +2.69(+2.80%)
Dec 12, 2023 95.05 96.33 94.96 96.21 3,641,895 -0.44(-0.46%)
Dec 11, 2023 96.43 97.09 94.73 96.65 5,038,610 +0.01(+0.01%)
Dec 08, 2023 96.40 97.05 96.22 96.64 3,599,762 -0.17(-0.18%)
Dec 07, 2023 97.28 97.30 95.74 96.81 3,423,875 -0.78(-0.80%)
Dec 06, 2023 99.25 99.26 97.59 97.59 3,080,713 -2.04(-2.05%)
Dec 05, 2023 99.37 99.88 98.91 99.63 2,842,990 -1.29(-1.28%)
Dec 04, 2023 100.57 101.14 99.58 100.92 2,987,384 +0.52(+0.52%)
Dec 01, 2023 101.10 101.76 100.31 100.40 4,567,534 -1.44(-1.41%)
Nov 30, 2023 101.49 101.99 101.01 101.84 2,670,593 -0.16(-0.16%)
Nov 29, 2023 101.55 102.31 100.86 102.00 2,663,377 +0.57(+0.56%)
Nov 28, 2023 101.87 102.25 101.03 101.43 5,146,367 -2.44(-2.35%)
Nov 27, 2023 104.88 105.44 103.69 103.87 4,742,905 -1.58(-1.50%)
Nov 24, 2023 104.23 105.69 104.15 105.45 4,598,727 +2.19(+2.12%)
Nov 22, 2023 103.06 103.71 102.14 103.26 2,693,956 +0.48(+0.47%)
Nov 21, 2023 103.36 103.62 101.86 102.78 4,086,690 -0.81(-0.78%)
Nov 20, 2023 101.50 103.74 101.49 103.59 4,618,473 +2.20(+2.17%)
Nov 17, 2023 101.25 101.71 100.55 101.39 3,811,074 +1.86(+1.87%)
Nov 16, 2023 98.96 99.62 98.11 99.53 5,079,285 +3.10(+3.21%)
Nov 15, 2023 98.30 98.81 96.00 96.43 7,037,344 -2.77(-2.79%)
Nov 14, 2023 99.70 99.79 98.51 99.20 5,474,448 -1.58(-1.57%)
Nov 13, 2023 99.45 101.97 97.77 100.78 8,405,912 -0.41(-0.41%)
Nov 10, 2023 100.20 101.41 98.52 101.19 5,642,086 +1.16(+1.16%)
Nov 09, 2023 100.87 101.65 99.75 100.03 4,571,053 -1.73(-1.70%)
Nov 08, 2023 101.98 103.25 99.43 101.76 7,728,697 +0.07(+0.07%)
Nov 07, 2023 100.76 102.00 100.56 101.69 4,358,975 +0.61(+0.60%)
Nov 06, 2023 99.83 101.50 99.40 101.08 3,731,350 +2.91(+2.96%)
Nov 03, 2023 98.68 98.84 96.79 98.17 4,448,336 -2.76(-2.73%)
Nov 02, 2023 101.28 102.25 100.30 100.93 5,376,089 +3.25(+3.33%)
Nov 01, 2023 97.41 98.12 97.00 97.68 3,114,955 +1.11(+1.15%)
Oct 31, 2023 96.70 96.79 95.65 96.57 3,187,745 +0.17(+0.18%)
Oct 30, 2023 96.72 97.41 95.92 96.40 4,095,040 +2.90(+3.10%)
Oct 27, 2023 93.77 94.50 92.94 93.50 3,297,082 -1.70(-1.79%)
Oct 26, 2023 96.00 96.21 94.58 95.20 3,347,576 -2.23(-2.29%)
Oct 25, 2023 98.27 98.58 96.50 97.43 2,824,546 -0.09(-0.09%)
Oct 24, 2023 96.35 97.71 96.24 97.52 3,226,770 +0.40(+0.41%)
Oct 23, 2023 97.08 97.92 96.33 97.12 2,621,693 +0.83(+0.86%)
Oct 20, 2023 97.50 98.23 96.06 96.29 3,945,028 -1.37(-1.40%)
Oct 19, 2023 98.77 98.96 96.26 97.66 5,106,336 -2.91(-2.89%)
Oct 18, 2023 100.80 101.22 100.12 100.57 2,863,276 -0.59(-0.58%)
Oct 17, 2023 101.19 101.83 100.28 101.16 4,136,270 +0.01(+0.01%)
Oct 16, 2023 101.28 101.47 99.93 101.15 6,382,921 -0.99(-0.97%)
Oct 13, 2023 101.59 104.00 100.54 102.14 14,149,035 +1.96(+1.96%)
Oct 12, 2023 99.52 102.06 99.07 100.18 10,147,923 +1.34(+1.36%)
Oct 11, 2023 96.50 99.22 95.02 98.84 11,797,635 +5.83(+6.27%)
Oct 10, 2023 92.14 93.44 91.90 93.01 3,507,142 +0.95(+1.03%)
Oct 09, 2023 91.13 92.18 90.50 92.06 3,007,405 -0.06(-0.07%)
Oct 06, 2023 90.55 92.55 90.47 92.12 4,274,963 +2.13(+2.37%)
Oct 05, 2023 88.97 90.25 87.02 89.99 4,543,267 +0.95(+1.07%)
Oct 04, 2023 89.43 89.96 88.48 89.04 4,291,594 +1.26(+1.44%)
Oct 03, 2023 89.60 89.80 86.96 87.78 4,822,053 -4.02(-4.38%)
Oct 02, 2023 90.17 92.99 88.84 91.80 7,554,525 +0.86(+0.95%)
Sep 29, 2023 92.50 92.57 90.62 90.94 2,631,047 -0.58(-0.63%)
Sep 28, 2023 91.98 92.90 91.31 91.52 4,274,739 -0.18(-0.20%)
Sep 27, 2023 91.32 91.89 90.61 91.70 2,945,315 -0.09(-0.10%)
Sep 26, 2023 92.78 92.97 91.54 91.79 2,773,736 +0.66(+0.72%)
Sep 25, 2023 90.90 91.18 90.97 91.13 3,088,182 -0.17(-0.19%)
Sep 22, 2023 91.80 92.64 91.13 91.30 2,945,372 +0.01(+0.01%)
Sep 21, 2023 92.91 93.48 90.50 91.29 7,522,897 -3.44(-3.63%)
Sep 20, 2023 94.70 96.42 93.54 94.73 6,124,570 -92.32(-49.36%)
Sep 19, 2023 185.57 187.62 185.17 187.05 1,622,469 +0.44(+0.24%)
Sep 18, 2023 185.42 188.66 184.05 186.61 2,347,443 -3.82(-2.01%)
Sep 15, 2023 193.50 193.68 190.03 190.43 2,255,802 -2.44(-1.27%)
Sep 14, 2023 194.41 195.73 192.65 192.87 2,025,534 +0.24(+0.12%)
Sep 13, 2023 192.41 194.77 191.91 192.63 3,217,982 -4.12(-2.09%)
Sep 12, 2023 196.28 197.66 194.04 196.75 3,643,083 -2.79(-1.40%)
Sep 11, 2023 195.37 201.76 195.00 199.54 3,908,804 +4.14(+2.12%)
Sep 08, 2023 194.40 196.11 193.71 195.40 1,960,208 +0.02(+0.01%)
Sep 07, 2023 192.14 197.54 192.14 195.38 3,216,387 +4.13(+2.16%)
Sep 06, 2023 191.28 191.82 189.75 191.25 1,165,516 +1.14(+0.60%)
Sep 05, 2023 192.14 192.45 190.02 190.11 1,614,102 +0.80(+0.42%)
Sep 01, 2023 187.91 190.73 187.34 189.31 1,393,302 +3.69(+1.99%)
Aug 31, 2023 187.08 187.13 184.84 185.62 1,913,017 -2.45(-1.30%)
Aug 30, 2023 189.00 189.69 187.91 188.07 1,407,533 -2.30(-1.21%)
Aug 29, 2023 187.39 190.88 187.39 190.37 1,556,276 +2.88(+1.54%)
Aug 28, 2023 186.09 188.49 185.80 187.49 1,114,062 +1.06(+0.57%)
Aug 25, 2023 184.72 187.10 184.36 186.43 1,351,166 +1.08(+0.58%)
Aug 24, 2023 187.75 189.01 185.30 185.35 1,809,766 -4.69(-2.47%)
Aug 23, 2023 187.34 191.19 187.33 190.04 1,646,761 +5.03(+2.72%)
Aug 22, 2023 184.44 185.77 183.86 185.01 1,212,843 -0.86(-0.46%)
Aug 21, 2023 185.35 186.37 184.07 185.87 1,044,986 +2.74(+1.50%)
Aug 18, 2023 182.73 183.74 181.45 183.13 1,361,249 -1.59(-0.86%)
Aug 17, 2023 185.78 187.24 184.23 184.72 1,852,847 +0.07(+0.04%)
Aug 16, 2023 184.55 187.05 184.33 184.65 1,578,386 -0.46(-0.25%)
Aug 15, 2023 184.49 185.84 181.72 185.11 2,413,059 +5.67(+3.16%)
Aug 14, 2023 181.27 182.66 179.21 179.44 2,323,761 -2.16(-1.19%)
Aug 11, 2023 182.47 183.65 180.19 181.60 2,119,628 -0.49(-0.27%)
Aug 10, 2023 184.88 186.71 181.76 182.09 3,258,123 -5.50(-2.93%)
Aug 09, 2023 185.15 190.45 184.90 187.59 3,722,929 -1.58(-0.84%)
Aug 08, 2023 186.12 192.18 183.58 189.17 8,909,801 +27.81(+17.23%)
Aug 07, 2023 160.19 161.89 159.30 161.36 1,235,901 +4.76(+3.04%)
Aug 04, 2023 157.04 158.13 156.39 156.60 1,518,509 -0.93(-0.59%)
Aug 03, 2023 157.26 158.60 156.60 157.53 802,211 -0.81(-0.51%)
Aug 02, 2023 159.58 160.47 158.14 158.34 836,103 -3.39(-2.10%)
Aug 01, 2023 161.37 162.07 160.77 161.73 1,430,650 +0.63(+0.39%)
Jul 31, 2023 160.77 161.71 159.88 161.10 1,082,751 +3.28(+2.08%)
Jul 28, 2023 156.64 158.10 155.91 157.82 1,096,793 +1.16(+0.74%)
Jul 27, 2023 158.56 158.75 156.63 156.66 1,140,262 -1.62(-1.02%)
Jul 26, 2023 159.11 159.14 156.75 158.28 1,529,530 -4.03(-2.48%)
Jul 25, 2023 160.58 162.98 160.48 162.31 1,187,269 +0.24(+0.15%)
Jul 24, 2023 163.77 163.94 162.06 162.07 1,109,036 -3.59(-2.17%)
Jul 21, 2023 164.22 166.15 164.13 165.66 1,209,726 +1.18(+0.72%)
Jul 20, 2023 163.67 166.54 163.67 164.48 1,785,434 +4.25(+2.65%)
Jul 19, 2023 160.38 160.97 159.54 160.23 704,009 -0.02(-0.01%)
Jul 18, 2023 160.18 160.82 159.43 160.25 873,065 -0.70(-0.43%)
Jul 17, 2023 161.60 161.85 160.56 160.95 1,117,266 +0.81(+0.51%)
Jul 14, 2023 160.10 160.83 158.20 160.14 1,174,440 +3.26(+2.08%)
Jul 13, 2023 157.38 157.40 156.01 156.88 1,180,610 +2.13(+1.38%)
Jul 12, 2023 152.17 155.43 151.93 154.75 1,703,551 +2.50(+1.64%)
Jul 11, 2023 153.70 154.16 151.12 152.25 2,223,618 -4.82(-3.07%)
Jul 10, 2023 156.37 157.40 156.13 157.07 766,476 +0.09(+0.06%)
Jul 07, 2023 158.19 158.55 156.93 156.98 1,090,004 -1.34(-0.85%)
Jul 06, 2023 158.16 158.84 156.94 158.32 1,276,368 -1.68(-1.05%)
Jul 05, 2023 159.26 160.44 159.05 160.00 972,085 +0.57(+0.36%)
Jul 03, 2023 160.13 160.13 158.19 159.43 839,457 -2.40(-1.48%)
Jun 30, 2023 160.53 162.08 160.51 161.83 1,089,948 +4.80(+3.06%)
Jun 29, 2023 154.92 157.10 154.62 157.03 2,718,716 +0.24(+0.15%)
Jun 28, 2023 158.28 158.28 155.64 156.79 1,151,698 +0.81(+0.52%)
Jun 27, 2023 155.55 156.40 154.45 155.98 1,375,141 -1.24(-0.79%)
Jun 26, 2023 159.47 159.93 156.98 157.22 1,204,866 -1.85(-1.16%)
Jun 23, 2023 158.48 159.80 158.18 159.07 716,683 -0.95(-0.59%)
Jun 22, 2023 159.81 161.24 159.75 160.02 902,459 -0.52(-0.32%)
Jun 21, 2023 161.44 162.24 159.82 160.54 1,920,454 -1.13(-0.70%)
Jun 20, 2023 159.67 162.70 159.43 161.67 1,902,281 +0.38(+0.24%)
Jun 16, 2023 162.54 162.70 161.22 161.29 1,051,903 -1.24(-0.76%)
Jun 15, 2023 160.49 162.85 160.06 162.53 1,110,595 -5.91(-3.51%)
May 08, 2023 169.15 169.75 167.74 168.44 1,834,268 +5.20(+3.19%)
May 05, 2023 162.21 163.75 160.87 163.24 1,284,223 +2.81(+1.75%)
May 04, 2023 161.54 162.23 158.51 160.43 2,729,449 -7.34(-4.38%)
May 03, 2023 166.76 168.76 165.73 167.77 1,662,560 +0.57(+0.34%)
May 02, 2023 165.86 167.36 165.76 167.20 1,116,903 -0.22(-0.13%)
May 01, 2023 166.71 167.49 165.79 167.42 1,007,198 +0.33(+0.20%)
Apr 28, 2023 166.39 168.09 165.56 167.09 1,119,229 +1.07(+0.64%)
Apr 27, 2023 165.63 166.24 164.45 166.02 1,153,789 +1.03(+0.62%)
Apr 26, 2023 165.66 165.66 163.47 164.99 1,121,439 -3.59(-2.13%)
Apr 25, 2023 170.54 170.87 168.20 168.58 1,117,405 -1.90(-1.11%)
Apr 24, 2023 170.89 171.42 169.73 170.48 1,187,811 -2.17(-1.26%)
Apr 21, 2023 168.74 172.97 168.67 172.65 1,726,717 +7.28(+4.40%)
Apr 20, 2023 165.58 166.18 164.38 165.37 1,193,028 +0.34(+0.21%)
Apr 19, 2023 163.82 165.91 163.73 165.03 1,990,712 -4.75(-2.80%)
Apr 18, 2023 169.94 171.15 169.32 169.78 1,610,747 -1.29(-0.75%)
Apr 17, 2023 171.05 171.70 170.07 171.07 1,594,501 +2.47(+1.47%)
Apr 14, 2023 168.71 169.88 167.79 168.60 1,657,137 +0.96(+0.57%)
Apr 13, 2023 166.49 167.65 164.43 167.64 3,521,741 +4.12(+2.52%)
Apr 12, 2023 161.26 164.93 161.10 163.52 1,760,462 +5.15(+3.25%)
Apr 11, 2023 157.65 159.00 156.95 158.37 965,907 -0.54(-0.34%)
Apr 10, 2023 159.60 159.66 157.81 158.91 738,772 -0.45(-0.28%)
Apr 06, 2023 159.40 160.91 159.20 159.36 1,025,156 +1.46(+0.92%)
Apr 05, 2023 158.65 159.06 156.30 157.90 1,338,331 -0.68(-0.43%)
Apr 04, 2023 158.91 160.10 157.85 158.58 1,577,844 -1.02(-0.64%)
Apr 03, 2023 158.35 159.65 157.65 159.60 1,043,041 +0.46(+0.29%)
Mar 31, 2023 158.56 159.74 158.05 159.14 1,142,969 +1.05(+0.66%)
Mar 30, 2023 157.23 158.11 157.06 158.09 1,033,270 +1.51(+0.96%)
Mar 29, 2023 156.24 157.19 155.94 156.58 822,365 +1.26(+0.81%)
Mar 28, 2023 155.66 155.86 154.53 155.32 916,337 +0.62(+0.40%)
Mar 27, 2023 153.54 155.44 153.10 154.70 1,164,595 +1.95(+1.28%)
Mar 24, 2023 149.97 153.64 149.16 152.75 1,602,676 +3.17(+2.12%)
Mar 23, 2023 149.71 151.50 149.15 149.58 1,286,647 +2.89(+1.97%)
Mar 22, 2023 147.28 148.32 146.63 146.69 1,049,006 -0.60(-0.41%)
Mar 21, 2023 145.16 147.43 144.78 147.29 1,370,810 +3.70(+2.58%)
Mar 20, 2023 142.14 143.77 141.79 143.59 1,242,406 +4.15(+2.98%)
Mar 17, 2023 139.74 140.28 139.10 139.44 1,727,274 +0.55(+0.40%)
Mar 16, 2023 139.00 139.04 135.32 138.89 2,987,548 -2.09(-1.48%)
Mar 15, 2023 140.35 141.66 139.76 140.98 1,594,858 -1.97(-1.38%)
Mar 14, 2023 142.15 143.07 141.06 142.95 1,200,151 +2.41(+1.71%)
Mar 13, 2023 141.26 143.29 140.42 140.54 1,252,046 -0.75(-0.53%)
Mar 10, 2023 143.05 144.13 140.99 141.29 1,359,191 -0.74(-0.52%)
Mar 09, 2023 142.53 143.70 141.76 142.03 1,261,400 +0.57(+0.40%)
Mar 08, 2023 141.07 141.77 140.04 141.46 4,419,016 -2.46(-1.71%)
Mar 07, 2023 145.34 145.60 143.73 143.92 1,094,440 -0.84(-0.58%)
Mar 06, 2023 145.63 145.94 143.91 144.76 1,166,698 -0.14(-0.10%)
Mar 03, 2023 143.44 145.07 143.27 144.90 1,005,758 +1.30(+0.91%)
Mar 02, 2023 142.10 143.91 141.79 143.60 811,282 +0.74(+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.