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 )

127.51 -7.37 (-5.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 129.10 129.48 126.13 127.51 9,683,542 -7.37(-5.46%)
Sep 19, 2024 134.66 135.20 133.63 134.88 2,653,682 +2.82(+2.14%)
Sep 18, 2024 132.83 133.27 131.30 132.06 2,855,784 +0.06(+0.05%)
Sep 17, 2024 133.60 135.16 131.80 132.00 3,515,019 -4.90(-3.58%)
Sep 16, 2024 138.06 138.22 136.77 136.90 1,776,252 -0.10(-0.07%)
Sep 13, 2024 136.86 137.89 136.37 137.00 2,375,334 +0.34(+0.25%)
Sep 12, 2024 135.24 136.97 134.65 136.66 2,169,972 +1.43(+1.06%)
Sep 11, 2024 133.14 135.82 130.98 135.23 3,930,012 +5.45(+4.20%)
Sep 10, 2024 129.23 130.12 128.40 129.78 2,246,086 -2.13(-1.61%)
Sep 09, 2024 132.03 132.94 130.91 131.91 1,881,462 +0.77(+0.59%)
Sep 06, 2024 133.76 134.16 130.57 131.14 2,591,819 +0.25(+0.19%)
Sep 05, 2024 132.01 132.66 130.53 130.89 2,883,373 -3.64(-2.71%)
Sep 04, 2024 134.04 134.91 133.63 134.53 1,811,104 -1.73(-1.27%)
Sep 03, 2024 138.56 138.62 135.83 136.26 2,309,381 -2.90(-2.08%)
Aug 30, 2024 138.21 139.74 137.85 139.16 2,718,340 +1.64(+1.19%)
Aug 29, 2024 136.47 137.88 135.74 137.52 2,754,819 +3.04(+2.26%)
Aug 28, 2024 134.66 135.17 134.10 134.48 2,765,197 -0.70(-0.52%)
Aug 27, 2024 133.91 135.50 133.77 135.18 2,123,776 -0.12(-0.09%)
Aug 26, 2024 135.24 135.72 134.62 135.30 1,781,031 -1.67(-1.22%)
Aug 23, 2024 136.57 137.15 135.92 136.97 2,112,197 +0.09(+0.07%)
Aug 22, 2024 137.33 138.49 136.11 136.88 2,723,597 +1.92(+1.42%)
Aug 21, 2024 135.35 135.57 133.38 134.96 2,410,353 -0.85(-0.63%)
Aug 20, 2024 135.19 136.34 134.53 135.81 2,106,210 +0.56(+0.41%)
Aug 19, 2024 135.07 136.13 134.95 135.25 1,681,175 +0.36(+0.27%)
Aug 16, 2024 135.40 135.67 134.66 134.89 2,111,271 -2.17(-1.58%)
Aug 15, 2024 136.10 137.18 135.04 137.06 2,926,924 +3.14(+2.34%)
Aug 14, 2024 132.21 134.35 131.75 133.92 1,974,877 +0.85(+0.64%)
Aug 13, 2024 131.07 133.75 131.07 133.07 3,342,878 +3.67(+2.83%)
Aug 12, 2024 131.08 131.54 129.07 129.41 3,615,418 -3.57(-2.68%)
Aug 09, 2024 129.95 134.15 129.72 132.97 7,531,762 +5.28(+4.13%)
Aug 08, 2024 125.42 127.86 122.75 127.69 10,318,001 +8.91(+7.50%)
Aug 07, 2024 122.23 123.16 118.36 118.78 14,272,450 -10.85(-8.37%)
Aug 06, 2024 128.27 130.78 127.80 129.63 7,017,292 +4.10(+3.27%)
Aug 05, 2024 123.42 126.94 122.27 125.53 5,906,497 -1.48(-1.17%)
Aug 02, 2024 129.30 129.65 126.38 127.02 4,791,919 -4.95(-3.75%)
Aug 01, 2024 131.56 133.84 130.61 131.97 3,681,905 -0.17(-0.13%)
Jul 31, 2024 132.25 132.39 131.15 132.13 3,593,086 +3.39(+2.63%)
Jul 30, 2024 130.61 131.18 127.11 128.75 4,401,483 +1.17(+0.92%)
Jul 29, 2024 127.53 129.05 126.91 127.57 3,105,259 +1.32(+1.04%)
Jul 26, 2024 126.39 127.78 125.89 126.26 3,191,038 -1.13(-0.88%)
Jul 25, 2024 128.62 129.50 125.88 127.38 5,345,230 -3.73(-2.84%)
Jul 24, 2024 132.01 132.40 130.43 131.11 2,661,024 -1.67(-1.26%)
Jul 23, 2024 133.06 134.17 132.52 132.78 2,391,834 +0.10(+0.08%)
Jul 22, 2024 131.51 132.76 131.36 132.68 3,734,141 +1.63(+1.25%)
Jul 19, 2024 132.12 133.00 130.81 131.05 4,335,720 +1.54(+1.19%)
Jul 18, 2024 134.44 134.47 126.36 129.50 9,794,353 -5.41(-4.01%)
Jul 17, 2024 135.90 136.11 133.93 134.91 6,727,655 -5.43(-3.87%)
Jul 16, 2024 141.47 141.70 140.09 140.34 2,229,278 -0.52(-0.37%)
Jul 15, 2024 142.72 142.96 140.54 140.86 2,442,715 -0.69(-0.49%)
Jul 12, 2024 141.22 142.96 141.10 141.55 2,888,414 +2.28(+1.64%)
Jul 11, 2024 141.74 142.00 138.28 139.27 3,851,505 -2.94(-2.07%)
Jul 10, 2024 139.33 142.26 139.16 142.21 3,055,193 +2.30(+1.65%)
Jul 09, 2024 140.22 140.76 138.55 139.91 4,600,128 -2.63(-1.85%)
Jul 08, 2024 141.75 143.15 141.65 142.54 2,919,372 +0.70(+0.49%)
Jul 05, 2024 139.89 142.33 139.83 141.84 3,678,348 +3.49(+2.52%)
Jul 03, 2024 140.81 140.99 135.50 138.35 7,483,712 -4.09(-2.87%)
Jul 02, 2024 141.16 142.84 138.51 142.45 6,618,390 -2.43(-1.68%)
Jul 01, 2024 143.06 145.45 143.03 144.88 3,446,269 +2.67(+1.88%)
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 4,075,217 -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 123.23 125.38 122.75 125.32 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 4,337,638 -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 6,272,003 +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%)
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.