UK markets open in 7 hours 8 minutes

Novo Nordisk A/S (NVO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.16-2.48 (-1.93%)
At close: 04:00PM EDT
124.90 -1.26 (-1.00%)
After hours: 07:49PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024127.16127.32125.35126.16126.163,007,254
23 Apr 2024126.57128.76126.34128.64128.643,703,600
22 Apr 2024122.59126.25122.57125.26125.263,798,300
19 Apr 2024123.48124.54122.46122.71122.715,181,100
18 Apr 2024123.30124.10122.51122.75122.752,841,000
17 Apr 2024124.95125.21123.26124.53124.533,075,100
16 Apr 2024123.07124.25121.79123.45123.453,044,100
15 Apr 2024125.81126.05123.52123.90123.902,896,700
12 Apr 2024126.74127.06124.35124.51124.513,310,000
11 Apr 2024125.48125.88124.13125.40125.402,419,000
10 Apr 2024123.39125.26123.24124.93124.933,025,300
09 Apr 2024126.18126.74124.22124.86124.863,215,200
08 Apr 2024127.00127.63125.99127.46127.463,017,100
05 Apr 2024124.67126.17124.60125.86125.864,995,400
04 Apr 2024126.90127.48123.77123.96123.964,006,800
03 Apr 2024125.38128.13125.38126.99126.993,616,400
02 Apr 2024125.05126.68124.08126.46126.464,322,400
01 Apr 2024129.11129.11127.15127.55127.553,065,100
28 Mar 2024128.39130.16127.79128.40128.403,656,500
27 Mar 2024128.33128.62127.29128.05128.053,941,200
26 Mar 2024130.10130.16128.44129.41129.414,218,200
25 Mar 2024129.00130.25128.71129.05129.053,320,000
22 Mar 2024129.22129.49128.11128.76128.763,225,800
22 Mar 20240.93 Dividend
21 Mar 2024129.00131.07127.11129.83128.906,548,800
20 Mar 2024131.15131.43128.83130.36129.434,403,900
19 Mar 2024132.04132.21130.51131.37130.434,393,500
18 Mar 2024131.57133.75131.07132.89131.943,898,800
15 Mar 2024133.88134.00131.86132.37131.423,777,700
14 Mar 2024135.85135.92133.87134.58133.623,506,900
13 Mar 2024134.24135.50132.70133.49132.536,847,000
12 Mar 2024131.60135.12131.45135.11134.146,340,600
11 Mar 2024133.37133.52130.75131.24130.305,734,500
08 Mar 2024133.90134.83131.10133.07132.1212,725,100
07 Mar 2024133.44138.28132.87135.92134.9519,606,800
06 Mar 2024124.36125.18123.36124.75123.863,895,500
05 Mar 2024126.25126.83123.97124.65123.764,807,800
04 Mar 2024127.33128.77126.99127.95127.036,816,900
01 Mar 2024122.80124.43122.25124.23123.345,559,600
29 Feb 2024120.11120.28118.91119.77118.915,479,800
28 Feb 2024121.96122.15120.93121.54120.673,075,200
27 Feb 2024119.97122.56119.79122.23121.357,637,000
26 Feb 2024123.20124.17122.79123.49122.614,451,800
23 Feb 2024123.67124.17122.91123.45122.573,759,400
22 Feb 2024123.07124.87123.01124.52123.633,589,500
21 Feb 2024119.00120.99118.30120.93120.064,122,300
20 Feb 2024124.62124.76120.72121.45120.585,070,400
16 Feb 2024121.84124.64121.55124.01123.126,607,200
15 Feb 2024122.78123.15121.09121.75120.884,764,000
14 Feb 2024120.51123.34120.38123.29122.415,678,200
13 Feb 2024119.66120.55119.43119.99119.134,186,600
12 Feb 2024120.42120.85119.29120.53119.674,497,800
09 Feb 2024120.00121.65119.48121.20120.335,294,500
08 Feb 2024118.05118.63117.51118.39117.544,544,700
07 Feb 2024116.97119.67116.81118.66117.816,206,000
06 Feb 2024118.33118.70116.66117.61116.776,274,900
05 Feb 2024116.39118.60116.27118.26117.418,730,300
02 Feb 2024113.76114.60113.24113.70112.895,136,000
01 Feb 2024114.00115.86113.34115.79114.966,837,200
31 Jan 2024112.15116.12112.15114.74113.9212,716,100
30 Jan 2024109.19109.33108.46109.02108.245,105,000
29 Jan 2024108.13109.02107.70109.02108.243,915,900
26 Jan 2024106.53108.20106.42108.07107.305,544,700
25 Jan 2024105.73105.73104.81105.68104.922,275,100
24 Jan 2024106.65107.03105.21105.21104.462,537,500
23 Jan 2024103.70105.49103.38105.37104.628,654,600
22 Jan 2024106.32106.61105.49105.49104.732,907,000
19 Jan 2024107.19107.91106.50106.96106.193,572,000
18 Jan 2024106.30107.70105.92107.55106.783,364,500
17 Jan 2024106.32107.11105.54106.68105.922,685,800
16 Jan 2024106.86107.04105.86106.35105.593,131,300
12 Jan 2024106.94107.47106.72107.16106.393,582,900
11 Jan 2024108.31108.69105.98106.69105.935,021,300
10 Jan 2024107.83108.77107.68108.67107.894,725,900
09 Jan 2024106.13106.97105.72106.95106.183,681,100
08 Jan 2024106.18106.54105.27106.40105.642,880,700
05 Jan 2024106.56107.19105.72105.98105.223,974,100
04 Jan 2024105.11108.98105.03107.63106.869,132,800
03 Jan 2024102.05103.84102.03103.62102.884,064,100
02 Jan 2024101.71102.63101.71102.11101.382,637,400
29 Dec 2023103.55103.68102.73103.45102.712,055,900
28 Dec 2023104.55104.99103.47103.47102.732,380,100
27 Dec 2023102.66103.81102.35103.68102.942,254,900
26 Dec 2023102.56103.13102.41102.68101.941,851,400
22 Dec 2023103.16103.56102.58102.71101.972,211,100
21 Dec 2023102.86103.48102.57103.48102.743,608,900
20 Dec 2023101.20102.87101.05101.31100.585,389,600
19 Dec 202399.88100.6099.5499.9999.273,497,000
18 Dec 202399.5299.8098.5298.9898.274,724,300
15 Dec 202397.5397.5396.5397.1096.405,230,000
14 Dec 202398.5298.7396.9698.0097.305,689,000
13 Dec 202396.9398.9396.8498.9098.195,528,200
12 Dec 202395.0596.3394.9696.2195.523,642,400
11 Dec 202396.4397.0994.7396.6595.965,039,600
08 Dec 202396.4097.0596.2296.6495.953,599,100
07 Dec 202397.2897.3095.7496.8196.123,424,800
06 Dec 202399.2599.2697.5997.5996.893,082,100
05 Dec 202399.3799.8898.9199.6398.922,846,000
04 Dec 2023100.57101.1599.58100.92100.202,988,000
01 Dec 2023101.10101.76100.31100.4099.684,565,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...