UK markets open in 57 minutes

Novo Nordisk A/S (NVO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.65+1.22 (+1.18%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021103.35105.07103.35104.65104.65875,500
18 Oct 2021103.40104.14103.14103.43103.431,401,700
15 Oct 2021101.22102.74101.06102.34102.34938,900
14 Oct 2021100.97101.14100.35100.44100.44644,000
13 Oct 202199.29100.8699.29100.60100.60902,200
12 Oct 202198.3698.5297.1397.6497.64672,300
11 Oct 202198.3198.6998.1098.4098.40421,900
08 Oct 202198.9199.1398.1198.3898.38609,500
07 Oct 202197.6399.0097.5698.3898.38832,300
06 Oct 202197.0397.0695.6496.5596.55788,000
05 Oct 202198.2098.3197.4097.4397.431,049,200
04 Oct 202197.5497.8096.2196.9496.94993,800
01 Oct 202195.6596.0994.8995.8895.88822,900
30 Sept 202196.7597.1895.9796.0196.011,119,500
29 Sept 202196.4196.9695.5396.1096.10832,800
28 Sept 202196.6296.6294.8395.3895.381,529,200
27 Sept 202199.8399.8998.8599.0899.08719,600
24 Sept 2021100.65101.59100.39100.70100.70991,700
23 Sept 2021102.22102.53101.87102.10102.10524,000
22 Sept 2021100.94101.69100.51100.87100.87588,000
21 Sept 2021100.88102.43100.88101.77101.77980,800
20 Sept 202198.64100.5198.5799.6699.661,104,900
17 Sept 2021101.60102.29100.94101.41101.411,508,300
16 Sept 2021101.97102.60101.65102.38102.38961,400
15 Sept 2021101.35101.40100.60101.27101.27637,100
14 Sept 2021100.02101.1099.88100.03100.03966,700
13 Sept 2021100.89101.0399.2599.6799.67982,100
10 Sept 202199.80100.2999.2599.5599.55872,200
09 Sept 2021100.54100.8199.1399.2999.291,180,600
08 Sept 2021100.62101.26100.36100.70100.70772,200
07 Sept 2021101.58101.70101.10101.37101.37682,700
03 Sept 2021100.35101.2099.88100.89100.89989,200
02 Sept 2021101.39101.75100.89101.68101.68642,500
01 Sept 202199.93100.8799.83100.81100.811,248,700
31 Aug 2021101.70101.7299.0699.9799.972,393,200
30 Aug 2021101.42102.91101.34102.38102.381,268,600
27 Aug 2021102.65103.27101.72101.88101.881,380,100
26 Aug 2021103.83104.39103.56103.57103.57705,100
25 Aug 2021103.19103.67102.73103.63103.63814,500
24 Aug 2021104.32105.15103.53103.62103.621,413,500
23 Aug 2021106.61106.61105.76105.94105.941,397,100
20 Aug 2021106.02107.24105.88106.62106.62932,200
19 Aug 2021104.68106.18104.60105.61105.611,008,400
18 Aug 2021104.97105.73104.01104.01104.011,012,900
17 Aug 2021104.17104.96104.00104.93104.93967,500
16 Aug 2021102.60103.27102.27103.26103.26750,500
16 Aug 20210.557 Dividend
13 Aug 2021101.99103.04101.94102.76102.20763,700
12 Aug 2021100.83102.10100.50101.77101.22701,200
11 Aug 2021100.22101.10100.01100.73100.18999,600
10 Aug 2021100.09100.7999.56100.1199.571,404,200
09 Aug 2021100.07100.9699.57100.65100.101,035,300
06 Aug 202198.47100.0798.3599.4898.941,747,000
05 Aug 2021101.31103.21101.08103.10102.542,088,600
04 Aug 202193.5998.5293.5698.2197.683,153,700
03 Aug 202192.8193.3492.6493.1292.621,452,100
02 Aug 202192.1993.0191.6793.0092.50762,000
30 Jul 202192.6792.8792.2992.6092.10724,300
29 Jul 202191.9492.1891.1091.3790.87864,800
28 Jul 202190.4891.9190.3191.4990.991,199,000
27 Jul 202189.4289.6588.8789.6589.16699,200
26 Jul 202189.2889.7588.9289.2788.791,077,400
23 Jul 202189.6290.8689.2990.7590.261,653,600
22 Jul 202188.4889.0088.2188.2287.741,446,600
21 Jul 202188.3088.9487.8588.8188.33657,500
20 Jul 202187.2488.0087.1987.5187.041,308,000
19 Jul 202187.9288.5787.8588.3387.851,028,700
16 Jul 202187.7988.7987.5888.6688.18886,800
15 Jul 202187.7787.8187.2187.6187.14759,000
14 Jul 202186.5387.0486.1586.9486.47583,300
13 Jul 202186.3686.9586.3386.6686.19407,500
12 Jul 202186.8187.1686.4586.6086.13552,900
09 Jul 202185.7887.2285.7386.5486.071,047,500
08 Jul 202186.7987.1286.1187.1086.63984,000
07 Jul 202185.8186.3085.4386.2685.79693,200
06 Jul 202185.2585.2884.5585.0584.59771,600
02 Jul 202183.9184.8183.8684.8184.35465,500
01 Jul 202184.1984.6083.9484.4283.96665,200
30 Jun 202183.8784.5983.5783.7783.32753,300
29 Jun 202183.8684.0583.4383.8083.35661,500
28 Jun 202182.9683.5982.8283.2682.81573,500
25 Jun 202182.3682.8882.1182.8082.35788,600
24 Jun 202182.2982.8982.1582.2081.75438,700
23 Jun 202182.5782.5781.6581.6581.21586,300
22 Jun 202182.3382.5582.0482.1681.71814,800
21 Jun 202182.2282.9882.1082.6582.20701,100
18 Jun 202182.2182.4981.9582.2881.83899,800
17 Jun 202182.1582.9082.1182.7782.32996,000
16 Jun 202184.4084.8183.4183.6383.181,144,000
15 Jun 202184.5984.7384.0584.5784.11626,200
14 Jun 202184.0484.4484.0184.4383.97849,300
11 Jun 202184.2684.4983.8684.4583.99788,900
10 Jun 202183.7584.9483.6484.7684.301,153,900
09 Jun 202183.1183.5883.1083.4983.041,414,100
08 Jun 202182.4182.4581.7482.2881.831,124,400
07 Jun 202181.4381.9180.7181.2080.762,419,800
04 Jun 202180.1581.2679.8480.9580.51910,200
03 Jun 202178.8179.6878.7179.6879.25441,400
02 Jun 202178.8579.1978.7478.8578.42409,100
01 Jun 202180.2080.2078.9979.1978.76860,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...