UK markets closed

Novo Nordisk A/S (NVO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.30+0.01 (+0.01%)
At close: 04:00PM EDT
91.90 +0.60 (+0.66%)
After hours: 07:58PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202391.8092.6491.1391.3091.302,890,288
21 Sept 202392.9193.4890.5091.2991.297,519,600
20 Sept 202394.7096.4293.5494.7394.736,124,500
20 Sept 20232:1 Stock split
19 Sept 202392.7993.8192.5893.5393.533,244,800
18 Sept 202392.7194.3392.0393.3193.314,695,200
15 Sept 202396.7596.8495.0195.2195.214,511,600
14 Sept 202397.2197.8696.3296.4396.434,051,600
13 Sept 202396.2197.3995.9696.3296.326,420,000
12 Sept 202398.1498.8397.0298.3898.387,286,400
11 Sept 202397.68100.8897.5099.7799.777,818,800
08 Sept 202397.2098.0696.8697.7097.703,904,800
07 Sept 202396.0798.7796.0797.6997.696,435,600
06 Sept 202395.6495.9194.8895.6395.632,331,200
05 Sept 202396.0796.2295.0195.0695.063,230,000
01 Sept 202393.9695.3693.6794.6594.652,786,600
31 Aug 202393.5493.5792.4292.8192.813,826,400
30 Aug 202394.5094.8493.9694.0494.042,814,800
29 Aug 202393.6995.4493.6995.1895.183,112,800
28 Aug 202393.0494.2592.9093.7593.752,228,600
25 Aug 202392.3693.5692.1893.2193.212,702,400
24 Aug 202393.8894.5092.6592.6892.683,619,200
23 Aug 202393.6795.6093.6795.0295.023,294,200
22 Aug 202392.2292.8991.9392.5092.502,425,200
21 Aug 202392.6893.1892.0492.9392.932,090,000
18 Aug 202391.3691.8790.7291.5791.572,722,200
18 Aug 20230.884 Dividend
17 Aug 202392.8993.6292.1192.3691.483,705,800
16 Aug 202392.2893.5392.1792.3291.443,158,200
15 Aug 202392.2592.9290.8692.5691.674,827,000
14 Aug 202390.6491.3389.6189.7288.864,647,800
11 Aug 202391.2491.8290.1090.8089.934,238,800
10 Aug 202392.4493.3690.8891.0490.176,515,800
09 Aug 202392.5795.2292.4593.7992.907,448,000
08 Aug 202393.0696.0991.7994.5893.6817,822,600
07 Aug 202380.1080.9479.6580.6879.912,471,800
04 Aug 202378.5279.0778.1978.3077.553,036,800
03 Aug 202378.6379.3078.3078.7678.011,604,000
02 Aug 202379.7980.2479.0779.1778.411,672,200
01 Aug 202380.6881.0480.3980.8680.092,860,800
31 Jul 202380.3980.8679.9480.5579.782,164,600
28 Jul 202378.3279.0577.9678.9178.152,193,200
27 Jul 202379.2879.3878.3278.3377.582,280,400
26 Jul 202379.5679.5778.3879.1478.383,059,000
25 Jul 202380.2981.4980.2481.1580.382,374,600
24 Jul 202381.8981.9781.0381.0480.262,218,000
21 Jul 202382.1183.0782.0782.8382.042,419,200
20 Jul 202381.8383.2781.8382.2481.453,570,800
19 Jul 202380.1980.4979.7780.1179.351,408,000
18 Jul 202380.0980.4179.7180.1379.361,745,800
17 Jul 202380.8080.9380.2880.4779.702,234,000
14 Jul 202380.0580.4279.1080.0779.302,348,800
13 Jul 202378.6978.7078.0078.4477.692,361,400
12 Jul 202376.0877.7175.9677.3876.633,407,600
11 Jul 202376.8577.0875.5676.1375.404,445,600
10 Jul 202378.1878.7078.0778.5477.781,533,000
07 Jul 202379.1079.2878.4678.4977.742,180,000
06 Jul 202379.0879.4278.4779.1678.402,552,400
05 Jul 202379.6380.2279.5380.0079.231,944,000
03 Jul 202380.0780.0779.1079.7178.951,679,000
30 Jun 202380.2681.0480.2580.9280.142,179,800
29 Jun 202377.4678.5577.3178.5177.762,319,600
28 Jun 202379.1479.1477.8278.3977.642,303,400
27 Jun 202377.7878.2077.2277.9977.242,751,000
26 Jun 202379.7479.9678.4978.6177.862,410,400
23 Jun 202379.2479.9079.0979.5478.771,433,400
22 Jun 202379.9080.6279.8880.0179.241,804,800
21 Jun 202380.7281.1279.9180.2779.503,826,800
20 Jun 202379.8381.3579.7180.8380.063,804,400
16 Jun 202381.2781.3580.6180.6479.872,103,400
15 Jun 202380.2581.4380.0381.2680.492,221,200
14 Jun 202379.2679.8679.1279.5478.771,985,000
13 Jun 202379.5780.0278.6578.8278.061,836,200
12 Jun 202380.0980.2777.8379.3878.623,825,000
09 Jun 202378.7779.1278.4979.0378.272,360,400
08 Jun 202379.0679.9378.8379.7278.961,909,000
07 Jun 202379.5479.7178.3378.7678.012,429,200
06 Jun 202380.8281.0280.0580.3879.613,250,400
05 Jun 202379.2879.3578.6078.9378.171,934,000
02 Jun 202377.5478.8077.1878.5777.823,199,400
01 Jun 202378.8379.5578.5778.9978.232,829,000
31 May 202379.9680.5679.6380.2379.461,683,600
30 May 202380.9080.9279.7179.9079.142,514,000
26 May 202381.8282.3481.3881.4980.711,926,200
25 May 202381.2281.3880.4781.2280.443,114,600
24 May 202381.2581.4680.7480.8980.123,533,400
23 May 202384.0784.1381.0681.7480.964,778,800
22 May 202385.2485.9783.7685.2684.446,278,600
19 May 202385.0085.8284.6685.2784.452,729,200
18 May 202383.9284.3583.5784.2883.471,400,000
17 May 202384.2484.2683.2883.5582.751,538,000
16 May 202383.4684.3583.2883.8383.031,982,800
15 May 202385.0485.2484.4284.7183.901,525,400
12 May 202385.1386.1785.1385.6484.822,185,600
11 May 202384.8685.0784.1384.5083.692,044,800
10 May 202383.5884.8983.4984.7183.892,451,600
09 May 202382.9684.6982.9684.2683.463,160,200
08 May 202384.5784.8883.8784.2283.413,668,600
05 May 202381.1181.8880.4381.6280.842,568,200
04 May 202380.7781.1179.2580.2179.455,459,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...