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 (%)
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%)
Jun 03, 2024 133.35 136.18 133.18 135.11 4,663,422 +0.34(+0.25%)
May 31, 2024 134.54 135.35 133.26 134.78 3,459,253 +2.47(+1.87%)
May 30, 2024 133.39 134.08 132.28 132.31 2,769,522 +0.12(+0.09%)
May 29, 2024 131.86 132.64 131.57 132.19 3,179,678 -1.40(-1.04%)
May 28, 2024 133.95 134.09 132.21 133.58 3,156,623 -1.95(-1.44%)
May 24, 2024 134.00 136.19 133.72 135.53 2,855,873 +0.47(+0.35%)
May 23, 2024 135.95 136.71 134.50 135.06 4,383,775 +1.53(+1.15%)
May 22, 2024 133.10 134.15 132.28 133.53 2,692,950 -1.13(-0.84%)
May 21, 2024 132.86 134.97 132.82 134.66 3,572,286 +2.24(+1.69%)
May 20, 2024 130.96 133.12 130.51 132.41 2,419,987 +1.02(+0.77%)
May 17, 2024 131.45 131.59 130.36 131.40 2,600,001 -1.15(-0.86%)
May 16, 2024 132.63 133.17 131.99 132.54 2,905,005 -1.61(-1.20%)
May 15, 2024 132.45 134.29 132.40 134.16 3,732,596 +1.73(+1.31%)
May 14, 2024 131.69 132.50 130.81 132.42 2,930,937 +0.51(+0.39%)
May 13, 2024 130.98 133.00 129.91 131.92 6,191,818 +3.97(+3.11%)
May 10, 2024 128.61 129.78 127.85 127.94 3,092,609 -0.24(-0.19%)
May 09, 2024 126.97 128.32 126.47 128.18 2,382,599 +1.96(+1.55%)
May 08, 2024 127.03 127.95 126.15 126.22 4,075,193 -0.60(-0.47%)
May 07, 2024 126.18 127.32 125.91 126.81 4,182,289 +2.69(+2.17%)
May 06, 2024 121.55 124.17 121.33 124.12 3,648,973 +1.53(+1.25%)
May 03, 2024 122.46 123.31 120.84 122.59 5,955,172 -0.97(-0.78%)
May 02, 2024 127.46 127.46 123.37 123.56 8,511,781 -5.17(-4.02%)
May 01, 2024 127.32 129.65 127.03 128.73 5,222,709 +0.90(+0.70%)
Apr 30, 2024 127.57 129.98 127.02 127.83 7,866,960 +1.42(+1.13%)
Apr 29, 2024 126.84 127.49 126.05 126.41 2,118,727 +0.03(+0.02%)
Apr 26, 2024 125.68 127.42 125.52 126.38 3,324,861 +1.06(+0.84%)
Apr 25, 2024 123.23 125.33 122.75 125.32 3,445,638 -0.37(-0.29%)
Apr 24, 2024 126.69 126.84 124.88 125.69 3,151,498 -2.47(-1.93%)
Apr 23, 2024 126.10 128.28 125.87 128.16 3,715,945 +3.37(+2.70%)
Apr 22, 2024 122.13 125.78 122.11 124.79 3,811,970 +2.54(+2.08%)
Apr 19, 2024 123.02 124.08 122.00 122.25 5,202,883 -0.04(-0.03%)
Apr 18, 2024 122.84 123.63 122.05 122.29 2,851,298 -1.77(-1.43%)
Apr 17, 2024 124.48 124.74 122.80 124.07 3,539,444 +1.08(+0.87%)
Apr 16, 2024 122.61 123.79 121.34 122.99 3,054,894 -0.45(-0.36%)
Apr 15, 2024 125.34 125.58 123.06 123.44 2,906,150 -0.61(-0.49%)
Apr 12, 2024 126.27 126.59 123.89 124.05 3,357,354 -0.89(-0.71%)
Apr 11, 2024 125.01 125.41 123.67 124.93 2,672,135 +0.47(+0.38%)
Apr 10, 2024 122.93 124.79 122.84 124.46 3,036,325 +0.07(+0.06%)
Apr 09, 2024 125.71 126.27 123.76 124.39 3,227,001 -2.59(-2.04%)
Apr 08, 2024 126.53 127.15 125.52 126.98 3,027,234 +1.59(+1.27%)
Apr 05, 2024 124.20 125.70 124.14 125.39 5,016,623 +1.89(+1.53%)
Apr 04, 2024 126.43 127.00 123.31 123.50 4,019,223 -3.02(-2.39%)
Apr 03, 2024 124.91 127.65 124.91 126.52 3,629,447 +0.53(+0.42%)
Apr 02, 2024 124.58 126.21 123.62 125.99 4,337,637 -1.09(-0.85%)
Apr 01, 2024 128.63 128.63 126.68 127.07 3,075,038 -0.85(-0.66%)
Mar 28, 2024 127.91 128.15 127.31 127.92 3,705,359 +0.35(+0.27%)
Mar 27, 2024 127.85 128.14 127.55 127.57 3,953,789 -1.35(-1.05%)
Mar 26, 2024 129.62 129.68 127.96 128.93 4,254,851 +0.36(+0.28%)
Mar 25, 2024 128.52 129.76 128.23 128.57 3,331,764 +0.29(+0.23%)
Mar 22, 2024 128.74 129.01 127.63 128.28 3,241,541 -0.14(-0.11%)
Mar 21, 2024 127.60 129.65 125.73 128.42 6,604,694 -0.52(-0.41%)
Mar 20, 2024 129.72 130.00 127.43 128.94 4,447,887 -1.00(-0.77%)
Mar 19, 2024 130.60 130.77 129.09 129.94 4,440,306 -1.50(-1.14%)
Mar 18, 2024 130.14 132.29 129.65 131.45 3,938,815 +0.51(+0.39%)
Mar 15, 2024 132.43 132.54 130.43 130.93 3,821,652 -2.19(-1.64%)
Mar 14, 2024 134.37 134.44 132.41 133.12 3,542,849 +1.08(+0.82%)
Mar 13, 2024 132.78 134.03 131.26 132.04 6,918,033 -1.60(-1.20%)
Mar 12, 2024 130.17 133.65 130.02 133.64 6,402,819 +3.83(+2.95%)
Mar 11, 2024 131.92 132.07 129.33 129.81 5,796,490 -1.81(-1.38%)
Mar 08, 2024 132.44 133.37 129.68 131.62 12,905,274 -2.82(-2.10%)
Mar 07, 2024 131.99 136.78 131.43 134.44 19,776,380 +11.05(+8.95%)
Mar 06, 2024 123.01 123.81 122.02 123.39 3,931,293 +0.10(+0.08%)
Mar 05, 2024 124.88 125.45 122.62 123.30 5,036,724 -3.26(-2.58%)
Mar 04, 2024 125.95 127.37 125.61 126.56 6,884,749 +3.68(+2.99%)
Mar 01, 2024 121.47 123.08 120.92 122.88 5,633,507 +4.41(+3.72%)
Feb 29, 2024 118.81 118.97 117.62 118.47 5,534,709 -1.75(-1.46%)
Feb 28, 2024 120.64 120.82 119.62 120.22 3,107,115 -0.68(-0.56%)
Feb 27, 2024 118.67 121.23 118.49 120.90 7,852,036 -1.25(-1.02%)
Feb 26, 2024 121.86 122.82 121.46 122.15 4,499,215 +0.04(+0.03%)
Feb 23, 2024 122.33 122.82 121.58 122.11 3,800,706 -1.06(-0.86%)
Feb 22, 2024 121.73 123.51 121.67 123.17 3,627,431 +3.55(+2.97%)
Feb 21, 2024 117.71 119.67 117.02 119.62 4,162,936 -0.51(-0.43%)
Feb 20, 2024 123.27 123.40 119.41 120.13 5,123,733 -2.53(-2.07%)
Feb 16, 2024 120.51 123.29 120.23 122.66 6,682,075 +2.24(+1.86%)
Feb 15, 2024 121.45 121.81 119.77 120.43 4,815,280 -1.52(-1.25%)
Feb 14, 2024 119.20 122.00 119.07 121.95 5,734,246 +3.26(+2.75%)
Feb 13, 2024 118.35 119.24 118.13 118.69 4,230,498 -0.53(-0.45%)
Feb 12, 2024 119.11 119.53 117.99 119.22 4,542,709 -0.66(-0.55%)
Feb 09, 2024 118.70 120.33 118.18 119.88 5,352,661 +2.78(+2.37%)
Feb 08, 2024 116.77 117.34 116.23 117.10 4,776,802 -0.27(-0.23%)
Feb 07, 2024 115.70 118.37 115.54 117.37 6,272,004 +1.04(+0.89%)
Feb 06, 2024 117.04 117.41 115.39 116.33 6,344,388 -0.64(-0.55%)
Feb 05, 2024 115.12 117.31 115.01 116.97 8,801,376 +4.51(+4.01%)
Feb 02, 2024 112.52 113.36 112.01 112.47 5,193,817 -2.07(-1.80%)
Feb 01, 2024 112.76 114.60 112.11 114.53 6,905,795 +1.04(+0.92%)
Jan 31, 2024 110.93 114.86 110.93 113.49 12,849,702 +5.66(+5.25%)
Jan 30, 2024 108.00 108.14 107.28 107.83 5,117,297 +0.00(+0.00%)
Jan 29, 2024 106.95 107.83 106.53 107.83 3,954,507 +0.94(+0.88%)
Jan 26, 2024 105.37 107.02 105.26 106.90 5,605,685 +2.36(+2.26%)
Jan 25, 2024 104.58 104.58 103.67 104.53 2,299,575 +0.47(+0.45%)
Jan 24, 2024 105.49 105.87 104.07 104.07 2,564,565 -0.16(-0.15%)
Jan 23, 2024 102.57 104.34 102.26 104.22 8,754,920 -0.12(-0.11%)
Jan 22, 2024 105.17 105.45 104.34 104.34 2,938,499 -1.45(-1.37%)
Jan 19, 2024 106.03 106.73 105.34 105.80 3,613,722 -0.58(-0.55%)
Jan 18, 2024 105.14 106.53 104.77 106.38 3,399,845 +0.86(+0.82%)
Jan 17, 2024 105.17 105.95 104.39 105.52 2,713,525 +0.33(+0.31%)
Jan 16, 2024 105.70 105.88 104.71 105.19 3,163,961 -0.80(-0.76%)
Jan 12, 2024 105.78 106.30 105.56 106.00 3,623,406 +0.46(+0.44%)
Jan 11, 2024 107.13 107.51 104.83 105.53 5,075,981 -1.96(-1.82%)
Jan 10, 2024 106.66 107.59 106.51 107.49 4,776,563 +1.70(+1.61%)
Jan 09, 2024 104.98 105.81 104.57 105.79 3,720,518 +0.54(+0.52%)
Jan 08, 2024 105.03 105.38 104.13 105.24 2,910,548 +0.42(+0.40%)
Jan 05, 2024 105.40 106.03 104.57 104.83 4,020,366 -1.63(-1.53%)
Jan 04, 2024 103.97 107.80 103.89 106.46 9,230,545 +3.97(+3.87%)
Jan 03, 2024 100.94 102.71 100.92 102.49 4,106,949 +1.49(+1.48%)
Jan 02, 2024 100.61 101.52 100.61 101.00 2,666,480 -1.32(-1.29%)
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 5,534,574 -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 3,222,761 +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 99.70 100.10 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 11,927,229 +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 4,593,169 +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 97.66 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%)
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.