Novo Nordisk A/S ADR (NVO)
105.43 -3.18 (-2.93%)
Novo Nordisk A/S is a global healthcare company focused on developing and manufacturing innovative pharmaceuticals, primarily in the fields of diabetes care and hormone replacement therapy. With a strong emphasis on research and development, the company aims to improve the lives of patients with chronic conditions by providing high-quality medications and medical devices. Novo Nordisk is recognized for its comprehensive approach to diabetes management, including insulin products and modern delivery systems, while also expanding its portfolio to address other serious conditions, such as obesity and rare blood disorders. The company operates in numerous countries, combining expertise in biotechnology with a commitment to sustainability and corporate responsibility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 110.88 | 111.17 | 108.41 | 108.61 | 3,650,003 | 108.61 |
| 12/11/2024 | 110.45 | 112.52 | 110.02 | 111.69 | 6,544,962 | 111.69 |
| 12/10/2024 | 111.55 | 111.55 | 108.70 | 109.19 | 4,620,973 | 109.19 |
| 12/09/2024 | 111.72 | 111.99 | 110.30 | 111.08 | 4,922,026 | 111.08 |
| 12/06/2024 | 109.93 | 111.31 | 109.75 | 110.77 | 6,045,671 | 110.77 |
| 12/05/2024 | 108.62 | 109.32 | 108.23 | 108.82 | 3,937,688 | 108.82 |
| 12/04/2024 | 110.22 | 110.52 | 108.96 | 108.97 | 4,484,268 | 108.97 |
| 12/03/2024 | 110.78 | 110.88 | 109.05 | 109.20 | 4,826,661 | 109.20 |
| 12/02/2024 | 108.93 | 109.14 | 108.15 | 108.67 | 4,947,218 | 108.67 |
| 11/29/2024 | 105.43 | 107.40 | 105.35 | 106.80 | 2,775,151 | 106.80 |
| 11/27/2024 | 105.79 | 106.13 | 104.96 | 106.13 | 3,990,589 | 106.13 |
| 11/26/2024 | 106.67 | 107.70 | 105.63 | 106.13 | 6,757,686 | 106.13 |
| 11/25/2024 | 105.31 | 105.92 | 104.00 | 104.56 | 4,319,487 | 104.56 |
| 11/22/2024 | 103.91 | 106.24 | 103.86 | 105.06 | 6,504,112 | 105.06 |
| 11/21/2024 | 103.18 | 103.22 | 101.51 | 102.63 | 6,184,153 | 102.63 |
| 11/20/2024 | 103.43 | 105.74 | 103.00 | 105.27 | 7,516,082 | 105.27 |
| 11/19/2024 | 101.18 | 103.12 | 101.14 | 102.63 | 5,777,897 | 102.63 |
| 11/18/2024 | 100.32 | 101.00 | 99.42 | 99.81 | 8,985,564 | 99.81 |
| 11/15/2024 | 101.67 | 102.34 | 100.32 | 101.74 | 8,076,265 | 101.74 |
| 11/14/2024 | 106.83 | 107.00 | 105.00 | 105.32 | 4,465,673 | 105.32 |
| 11/13/2024 | 106.88 | 107.79 | 106.55 | 106.91 | 3,158,250 | 106.91 |
| 11/12/2024 | 106.81 | 107.61 | 105.70 | 107.06 | 5,132,685 | 107.06 |
| 11/11/2024 | 109.67 | 110.61 | 108.93 | 109.09 | 4,947,202 | 109.09 |
| 11/08/2024 | 107.15 | 107.87 | 106.42 | 107.20 | 5,222,632 | 107.20 |
| 11/07/2024 | 106.10 | 107.74 | 105.59 | 107.63 | 8,360,291 | 107.63 |
| 11/06/2024 | 108.27 | 108.75 | 105.03 | 105.36 | 12,036,852 | 105.36 |
| 11/05/2024 | 107.97 | 110.30 | 107.75 | 110.13 | 6,590,926 | 110.13 |
| 11/04/2024 | 110.19 | 110.66 | 109.44 | 109.72 | 6,213,381 | 109.72 |
| 11/01/2024 | 112.88 | 113.02 | 111.79 | 111.94 | 4,554,742 | 111.94 |
| 10/31/2024 | 110.21 | 112.16 | 109.63 | 111.95 | 8,604,285 | 111.95 |
| 10/30/2024 | 108.89 | 113.76 | 107.24 | 113.24 | 11,108,881 | 113.24 |
| 10/29/2024 | 111.62 | 113.27 | 111.15 | 111.98 | 8,237,895 | 111.98 |
| 10/28/2024 | 112.41 | 112.72 | 111.67 | 112.36 | 5,355,126 | 112.36 |
| 10/25/2024 | 113.90 | 114.19 | 113.10 | 113.38 | 4,596,413 | 113.38 |
| 10/24/2024 | 115.21 | 115.26 | 113.91 | 113.92 | 4,498,747 | 113.92 |
| 10/23/2024 | 116.33 | 116.44 | 114.95 | 115.74 | 3,220,295 | 115.74 |
| 10/22/2024 | 115.00 | 116.65 | 114.76 | 116.47 | 4,689,472 | 116.47 |
| 10/21/2024 | 117.95 | 117.96 | 116.88 | 117.33 | 3,230,514 | 117.33 |
| 10/18/2024 | 117.76 | 118.27 | 117.14 | 118.09 | 3,193,443 | 118.09 |
| 10/17/2024 | 118.59 | 119.07 | 118.11 | 118.22 | 2,997,878 | 118.22 |
| 10/16/2024 | 116.95 | 118.06 | 116.44 | 118.03 | 3,018,315 | 118.03 |
| 10/15/2024 | 118.99 | 119.09 | 117.14 | 117.81 | 3,612,994 | 117.81 |
| 10/14/2024 | 119.60 | 120.47 | 119.55 | 119.78 | 2,476,709 | 119.78 |
| 10/11/2024 | 119.92 | 120.56 | 119.48 | 120.04 | 4,115,763 | 120.04 |
| 10/10/2024 | 117.98 | 118.44 | 117.11 | 117.53 | 2,910,927 | 117.53 |
| 10/09/2024 | 116.54 | 117.16 | 115.82 | 117.00 | 3,971,071 | 117.00 |
| 10/08/2024 | 117.44 | 117.89 | 116.59 | 117.20 | 3,807,042 | 117.20 |
| 10/07/2024 | 117.14 | 118.55 | 117.02 | 117.77 | 4,244,786 | 117.77 |
| 10/04/2024 | 114.24 | 115.16 | 113.79 | 115.12 | 6,301,842 | 115.12 |
| 10/03/2024 | 116.24 | 116.33 | 115.03 | 115.08 | 4,317,305 | 115.08 |
| 10/02/2024 | 116.68 | 116.79 | 115.40 | 116.48 | 5,957,618 | 116.48 |
| 10/01/2024 | 118.79 | 118.92 | 117.32 | 118.01 | 3,976,825 | 118.01 |
| 9/30/2024 | 117.59 | 119.12 | 117.49 | 119.07 | 6,857,340 | 119.07 |
| 9/27/2024 | 120.55 | 121.34 | 119.15 | 120.76 | 9,655,278 | 120.76 |
| 9/26/2024 | 125.60 | 125.62 | 123.98 | 124.30 | 4,368,935 | 124.30 |
| 9/25/2024 | 127.37 | 127.61 | 126.40 | 126.95 | 2,941,762 | 126.95 |
| 9/24/2024 | 124.32 | 126.66 | 123.77 | 125.44 | 4,971,721 | 125.44 |
| 9/23/2024 | 124.00 | 125.27 | 122.94 | 123.70 | 7,069,283 | 123.70 |
| 9/20/2024 | 129.10 | 129.48 | 126.13 | 127.51 | 9,683,542 | 127.51 |
| 9/19/2024 | 134.66 | 135.20 | 133.63 | 134.88 | 2,653,682 | 134.88 |
| 9/18/2024 | 132.83 | 133.27 | 131.30 | 132.06 | 2,855,784 | 132.06 |
| 9/17/2024 | 133.60 | 135.16 | 131.80 | 132.00 | 3,515,019 | 132.00 |
| 9/16/2024 | 138.06 | 138.22 | 136.77 | 136.90 | 1,776,252 | 136.90 |
| 9/13/2024 | 136.86 | 137.89 | 136.37 | 137.00 | 2,375,334 | 137.00 |