Novo Nordisk A/S ADR (NY: NVO )

124.23 +4.46 (+3.72%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 122.80 124.43 122.25 124.23 5,572,296 +4.46(+3.72%)
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%)
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.