NVO Historical Prices | Novo Nordisk A/S Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Novo Nordisk A/S (NVO)

-NYSE

168.64 0.28(0.17%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	168.52	168.94	167.12	168.64	191,600	168.64
May 23, 2013	168.84	169.63	167.69	168.92	237,300	168.92
May 22, 2013	172.02	172.68	169.07	169.55	323,200	169.55
May 21, 2013	170.82	171.77	170.46	171.14	294,600	171.14
May 20, 2013	171.99	172.43	171.36	171.68	201,600	171.68
May 17, 2013	170.95	172.43	170.66	171.99	219,800	171.99
May 16, 2013	171.78	173.41	171.64	171.99	309,800	171.99
May 15, 2013	174.76	176.05	174.71	175.87	297,500	175.87
May 14, 2013	173.94	175.15	173.94	174.76	173,700	174.76
May 13, 2013	172.38	173.99	172.26	173.48	131,000	173.48
May 10, 2013	172.22	172.24	170.80	172.03	109,000	172.03
May 9, 2013	172.40	172.78	171.35	172.29	87,700	172.29
May 8, 2013	172.68	173.56	171.77	172.44	244,200	172.44
May 7, 2013	173.78	173.78	172.15	172.77	88,900	172.77
May 6, 2013	173.47	174.12	172.72	173.31	133,400	173.31
May 3, 2013	172.36	173.08	171.36	172.18	285,200	172.18
May 2, 2013	171.50	173.02	171.39	172.32	144,000	172.32
May 1, 2013	175.78	175.78	171.80	172.15	236,900	172.15
Apr 30, 2013	175.02	176.78	174.72	176.63	347,700	176.63
Apr 29, 2013	174.74	175.36	173.04	175.03	941,900	175.03
Apr 26, 2013	169.96	170.75	169.42	170.16	274,600	170.16
Apr 25, 2013	171.98	172.00	169.18	169.89	242,200	169.89
Apr 24, 2013	171.18	171.89	169.70	170.21	538,400	170.21
Apr 23, 2013	166.30	166.62	165.38	165.82	184,800	165.82
Apr 22, 2013	166.21	166.45	165.41	166.01	161,000	166.01
Apr 19, 2013	166.58	167.28	166.12	166.60	137,000	166.60
Apr 18, 2013	166.80	167.00	164.70	165.38	170,200	165.38
Apr 17, 2013	168.28	168.28	165.36	166.38	199,900	166.38
Apr 16, 2013	170.06	170.09	167.34	168.68	236,800	168.68
Apr 15, 2013	168.70	169.70	167.14	167.20	217,000	167.20
Apr 12, 2013	168.82	168.88	167.06	167.99	172,400	167.99
Apr 11, 2013	169.13	169.14	168.42	168.78	252,200	168.78
Apr 10, 2013	166.04	166.74	165.77	165.77	175,900	165.77
Apr 9, 2013	165.59	167.65	165.47	166.42	146,000	166.42
Apr 8, 2013	165.51	166.65	165.29	166.19	175,200	166.19
Apr 5, 2013	162.83	164.77	162.40	164.54	161,700	164.54
Apr 4, 2013	163.89	165.01	163.60	164.43	276,600	164.43
Apr 3, 2013	166.42	166.89	164.91	165.26	318,600	165.26
Apr 2, 2013	163.48	164.90	163.47	164.35	188,200	164.35
Apr 1, 2013	161.24	162.79	161.24	162.33	176,300	162.33
Mar 28, 2013	161.73	162.46	161.08	161.50	372,800	161.50
Mar 27, 2013	163.25	163.25	161.33	161.39	359,800	161.39
Mar 26, 2013	162.69	164.19	162.69	163.88	308,300	163.88
Mar 25, 2013	162.16	162.63	160.81	161.73	436,600	161.73
Mar 22, 2013	160.75	163.16	160.53	161.61	540,000	161.61
Mar 21, 2013	162.58	163.29	161.00	161.20	428,600	161.20
Mar 21, 2013	3.184 Dividend
Mar 20, 2013	167.80	167.80	165.35	166.75	433,200	163.57
Mar 19, 2013	168.00	168.77	166.31	167.01	335,100	163.82
Mar 18, 2013	168.50	169.21	165.26	166.45	704,200	163.27
Mar 15, 2013	174.97	175.93	173.54	174.88	610,200	171.54
Mar 14, 2013	174.16	174.31	172.26	173.00	446,900	169.70
Mar 13, 2013	174.61	175.48	173.80	174.65	294,600	171.32
Mar 12, 2013	175.61	176.05	174.55	174.84	287,600	171.50
Mar 11, 2013	175.55	177.23	175.22	176.65	293,100	173.28
Mar 8, 2013	174.83	175.20	173.62	174.69	293,300	171.35
Mar 7, 2013	176.54	177.49	175.46	176.30	408,100	172.93
Mar 6, 2013	180.25	180.66	177.81	178.51	454,200	175.10
Mar 5, 2013	182.82	183.17	181.26	181.64	456,700	178.17
Mar 4, 2013	179.24	181.46	178.57	181.36	227,200	177.90
Mar 1, 2013	175.53	176.32	174.73	175.60	140,700	172.25
Feb 28, 2013	175.58	175.82	174.42	175.00	160,200	171.66
Feb 27, 2013	173.96	175.94	173.79	175.58	160,400	172.23
Feb 26, 2013	175.20	176.24	174.38	175.15	270,900	171.81
Feb 25, 2013	176.42	176.66	172.78	172.93	266,700	169.63
Feb 22, 2013	173.00	174.87	172.65	174.45	229,200	171.12
Feb 21, 2013	173.29	173.30	171.85	172.96	330,100	169.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NVO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Novo Nordisk A/S (NVO)