UK markets close in 6 hours 1 minute

Novo Nordisk A/S (NVO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.90+0.77 (+0.61%)
At close: 04:00PM EST
126.92 +0.02 (+0.02%)
Pre-market: 05:03AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022125.43127.08125.37126.90126.90837,300
01 Dec 2022126.16126.41125.16126.13126.13988,200
30 Nov 2022123.90124.60122.32124.60124.601,291,500
29 Nov 2022121.19122.51121.14121.35121.352,444,000
28 Nov 2022120.00121.88119.54121.23121.231,855,500
25 Nov 2022118.38119.09118.19118.79118.79510,500
23 Nov 2022117.28117.88116.61117.83117.831,047,400
22 Nov 2022113.74115.49113.74115.38115.38714,300
21 Nov 2022113.22114.09112.93113.41113.411,028,000
18 Nov 2022112.15113.87112.14113.44113.441,003,600
17 Nov 2022112.03113.11111.96112.91112.91801,900
16 Nov 2022113.30114.19112.56113.37113.37902,200
15 Nov 2022113.75114.18111.90113.64113.641,430,900
14 Nov 2022114.96115.60113.72114.43114.431,403,500
11 Nov 2022112.75112.79109.70111.47111.471,601,200
10 Nov 2022116.50116.70114.25115.54115.541,284,300
09 Nov 2022114.55115.58113.66114.17114.171,186,300
08 Nov 2022114.47115.80114.06114.85114.852,055,700
07 Nov 2022113.43115.50113.10115.05115.051,232,500
04 Nov 2022113.58113.71110.83112.41112.411,517,300
03 Nov 2022111.63114.81111.43113.87113.872,289,400
02 Nov 2022111.58116.24111.38113.23113.232,195,700
01 Nov 2022108.43109.12105.94106.43106.431,327,800
31 Oct 2022108.05109.19108.04108.84108.841,484,600
28 Oct 2022108.15109.08107.73108.96108.961,389,400
27 Oct 2022107.71108.32106.61106.61106.611,104,200
26 Oct 2022108.01109.28107.59107.81107.812,311,400
25 Oct 2022107.86108.24107.04108.17108.171,440,800
24 Oct 2022105.47107.39105.20106.54106.541,763,900
21 Oct 2022101.53104.80100.89104.22104.221,856,000
20 Oct 2022104.24105.57103.72104.06104.06988,200
19 Oct 2022106.29106.33104.22104.61104.61649,700
18 Oct 2022107.26107.26106.15106.70106.70832,700
17 Oct 2022105.02106.34104.97106.00106.00949,400
14 Oct 2022104.86105.23103.64103.80103.80981,000
13 Oct 2022101.53105.33101.46104.83104.83913,500
12 Oct 2022104.64105.20103.86103.98103.98766,800
11 Oct 2022103.59105.62102.95104.39104.391,110,300
10 Oct 2022104.07104.16103.21103.85103.85798,600
07 Oct 2022105.06105.40103.32104.06104.061,031,100
06 Oct 2022104.80106.12104.78105.82105.821,084,500
05 Oct 2022105.18106.43104.81106.03106.03756,300
04 Oct 2022104.16105.63103.91105.38105.381,148,800
03 Oct 2022101.60102.91101.24102.55102.551,368,500
30 Sept 2022100.20100.7299.5799.6399.631,099,200
29 Sept 2022100.40100.9299.61100.39100.391,606,500
28 Sept 202297.3199.6097.1799.3699.361,378,900
27 Sept 202296.3997.0095.2595.9095.901,644,300
26 Sept 202295.5196.7195.0295.2895.281,764,700
23 Sept 202297.7998.5897.2897.9397.931,639,300
22 Sept 202298.7899.1697.8798.3198.311,324,100
21 Sept 2022100.92101.1799.1099.2299.221,470,900
20 Sept 202298.8099.7298.6499.4699.461,014,400
19 Sept 2022100.33101.3099.64101.24101.241,204,300
16 Sept 2022101.39101.95100.00101.42101.421,434,900
15 Sept 2022104.12104.59102.86103.21103.211,049,300
14 Sept 2022105.73106.49104.05105.04105.041,177,000
13 Sept 2022108.09108.30105.86106.04106.04931,300
12 Sept 2022109.03110.28109.02109.33109.331,077,300
09 Sept 2022107.64108.95107.22108.53108.531,537,100
08 Sept 2022104.08105.76103.86105.69105.691,089,000
07 Sept 2022103.11105.03102.82104.83104.83918,700
06 Sept 2022103.20104.39102.50103.59103.59952,400
02 Sept 2022103.74104.74101.60102.24102.243,460,300
01 Sept 2022105.04105.47103.24104.53104.531,869,000
31 Aug 2022107.06107.41106.07106.10106.106,629,900
30 Aug 2022107.26107.51105.75106.04106.043,587,700
29 Aug 2022108.02108.37107.27107.44107.441,278,500
26 Aug 2022111.39111.81108.58108.69108.691,336,800
25 Aug 2022109.82111.41109.50111.40111.401,536,200
24 Aug 2022107.65110.37107.52110.02110.022,554,000
23 Aug 2022106.62107.05105.91106.57106.571,550,100
22 Aug 2022108.50109.03106.64107.55107.552,369,200
19 Aug 2022104.40105.25103.71104.55104.551,651,400
18 Aug 2022104.15104.22102.08102.76102.761,878,400
17 Aug 2022105.65106.37104.76104.81104.811,787,800
16 Aug 2022105.90106.23104.75105.32105.321,866,100
15 Aug 2022106.70107.14105.86106.37106.371,347,300
12 Aug 2022107.44107.81105.78107.50107.502,219,000
12 Aug 20220.584 Dividend
11 Aug 2022109.57110.42107.93108.79108.211,980,300
10 Aug 2022107.08108.91106.14107.51106.932,274,700
09 Aug 2022104.82105.90104.01104.60104.042,107,800
08 Aug 2022102.64103.71102.00102.42101.871,556,100
05 Aug 2022104.14104.26102.12103.20102.652,585,500
04 Aug 2022105.83106.91103.03104.47103.915,118,800
03 Aug 2022113.89114.0699.3799.9199.376,319,600
02 Aug 2022116.64117.24114.46114.46113.85895,800
01 Aug 2022116.94117.42115.87116.09115.471,186,200
29 Jul 2022117.15117.24115.77116.06115.441,208,000
28 Jul 2022114.75116.82113.22116.39115.77769,900
27 Jul 2022114.83117.21114.70116.93116.301,026,400
26 Jul 2022115.96117.24115.85116.82116.19805,600
25 Jul 2022115.56116.34114.73115.93115.31689,000
22 Jul 2022114.68115.62114.15114.56113.95577,100
21 Jul 2022113.78115.56113.57115.36114.74765,900
20 Jul 2022114.34114.58112.86113.59112.98866,300
19 Jul 2022114.99115.84114.27115.82115.20972,200
18 Jul 2022114.45115.72112.89112.98112.371,633,800
15 Jul 2022112.87114.28112.36114.23113.621,533,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...