Mail

NVO - Novo Nordisk A/S

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2019	51.63	52.51	51.63	52.42	52.42	2,184,400
Jun 18, 2019	52.13	52.24	51.86	52.19	52.19	1,357,400
Jun 17, 2019	51.08	51.35	50.99	51.01	51.01	999,200
Jun 14, 2019	51.26	51.59	50.90	50.96	50.96	1,230,500
Jun 13, 2019	52.44	52.51	51.44	51.70	51.70	1,946,900
Jun 12, 2019	51.91	52.53	51.90	52.47	52.47	1,271,200
Jun 11, 2019	51.69	51.79	51.40	51.59	51.59	2,075,400
Jun 10, 2019	50.40	51.56	50.32	51.21	51.21	2,447,800
Jun 07, 2019	49.43	49.46	49.06	49.33	49.33	1,564,700
Jun 06, 2019	48.79	49.62	48.79	48.96	48.96	2,004,100
Jun 05, 2019	48.32	49.16	48.32	48.65	48.65	1,771,300
Jun 04, 2019	48.33	48.34	48.00	48.14	48.14	1,136,300
Jun 03, 2019	48.04	48.77	47.95	48.53	48.53	1,624,200
May 31, 2019	47.13	47.44	46.92	47.20	47.20	1,049,200
May 30, 2019	47.13	47.29	46.99	47.18	47.18	697,700
May 29, 2019	47.33	47.48	46.85	47.03	47.03	880,200
May 28, 2019	48.36	48.74	47.93	47.94	47.94	969,900
May 24, 2019	48.64	48.83	48.42	48.59	48.59	1,040,200
May 23, 2019	47.78	48.57	47.77	48.38	48.38	3,075,300
May 22, 2019	47.82	48.53	47.71	48.40	48.40	1,300,300
May 21, 2019	47.41	47.84	47.36	47.53	47.53	1,073,400
May 20, 2019	47.17	47.38	47.01	47.26	47.26	1,087,300
May 17, 2019	46.80	47.11	46.75	46.79	46.79	1,028,000
May 16, 2019	46.50	47.11	46.47	46.79	46.79	1,091,300
May 15, 2019	46.53	47.05	46.48	46.94	46.94	908,400
May 14, 2019	46.84	47.21	46.75	47.00	47.00	912,800
May 13, 2019	47.58	47.64	47.15	47.37	47.37	1,104,300
May 10, 2019	48.30	48.37	47.74	48.28	48.28	1,712,300
May 09, 2019	48.48	48.61	48.09	48.45	48.45	1,604,100
May 08, 2019	48.26	48.61	48.03	48.41	48.41	1,648,900
May 07, 2019	47.81	47.90	47.26	47.43	47.43	1,167,700
May 06, 2019	47.07	48.04	47.01	47.75	47.75	1,866,900
May 03, 2019	47.67	47.99	47.30	47.49	47.49	2,152,900
May 02, 2019	48.92	49.03	48.71	48.87	48.87	1,114,600
May 01, 2019	49.09	49.61	48.71	49.13	49.13	1,501,300
Apr 30, 2019	48.72	49.31	48.71	49.01	49.01	1,172,800
Apr 29, 2019	49.54	49.61	49.15	49.44	49.44	1,262,300
Apr 26, 2019	48.98	49.05	48.65	48.93	48.93	1,007,100
Apr 25, 2019	48.18	48.46	48.10	48.43	48.43	1,015,100
Apr 24, 2019	48.88	48.88	48.32	48.37	48.37	1,472,700
Apr 23, 2019	48.46	48.82	48.38	48.66	48.66	2,018,300
Apr 22, 2019	48.51	48.65	47.88	48.10	48.10	1,189,900
Apr 18, 2019	48.59	48.59	47.77	48.39	48.39	1,127,700
Apr 17, 2019	49.31	49.35	48.34	48.51	48.51	1,602,800
Apr 16, 2019	50.41	50.46	49.39	49.41	49.41	1,381,300
Apr 15, 2019	50.30	50.58	50.23	50.36	50.36	1,331,100
Apr 12, 2019	50.28	50.72	50.08	50.21	50.21	1,278,500
Apr 11, 2019	51.06	51.22	50.68	50.91	50.91	3,083,400
Apr 10, 2019	51.15	51.35	50.99	51.15	51.15	1,645,000
Apr 09, 2019	51.27	51.28	50.98	51.16	51.16	784,200
Apr 08, 2019	51.67	51.67	51.11	51.36	51.36	1,187,600
Apr 05, 2019	50.90	51.13	50.64	50.76	50.76	763,400
Apr 04, 2019	51.14	51.25	50.43	50.56	50.56	1,560,700
Apr 03, 2019	50.96	51.43	50.92	51.07	51.07	1,586,800
Apr 02, 2019	52.44	52.44	51.81	52.09	52.09	1,443,400
Apr 01, 2019	52.17	52.45	51.99	52.13	52.13	736,900
Mar 29, 2019	52.03	52.52	51.94	52.31	52.31	1,400,100
Mar 28, 2019	52.20	52.31	51.91	52.05	52.05	887,200
Mar 27, 2019	51.95	52.27	51.68	52.16	52.16	1,344,800
Mar 26, 2019	52.31	52.31	51.83	51.94	51.94	1,166,500
Mar 25, 2019	50.97	51.59	50.92	51.56	51.56	1,523,600
Mar 22, 2019	50.77	51.15	50.69	50.72	50.72	1,339,200
Mar 22, 2019	0.788703 Dividend
Mar 21, 2019	52.31	52.53	52.15	52.17	51.38	1,260,100
Mar 20, 2019	51.98	52.83	51.95	52.63	51.83	1,697,900
Mar 19, 2019	51.94	52.33	51.85	52.23	51.44	1,471,100
Mar 18, 2019	51.37	51.48	51.22	51.45	50.67	985,500
Mar 15, 2019	50.74	51.02	50.64	50.89	50.12	1,088,300
Mar 14, 2019	50.50	50.62	50.29	50.50	49.74	939,400
Mar 13, 2019	49.97	50.44	49.83	50.32	49.56	1,018,600
Mar 12, 2019	49.71	49.81	49.54	49.55	48.80	557,500
Mar 11, 2019	49.58	49.80	49.34	49.74	48.99	602,800
Mar 08, 2019	49.74	49.74	49.32	49.68	48.93	763,100
Mar 07, 2019	49.53	49.53	49.08	49.22	48.48	1,043,100
Mar 06, 2019	49.74	49.76	48.99	49.16	48.42	860,000
Mar 05, 2019	49.37	49.90	49.36	49.68	48.93	1,131,400
Mar 04, 2019	49.33	49.48	48.98	49.18	48.44	1,514,000
Mar 01, 2019	49.68	49.84	49.48	49.60	48.85	1,483,000
Feb 28, 2019	48.60	49.22	48.60	48.95	48.21	1,260,900
Feb 27, 2019	49.39	49.51	48.98	49.07	48.33	1,752,800
Feb 26, 2019	49.37	49.72	49.33	49.45	48.70	1,531,000
Feb 25, 2019	49.34	49.63	49.31	49.43	48.68	1,064,400
Feb 22, 2019	49.82	49.89	49.64	49.78	49.03	660,100
Feb 21, 2019	49.76	49.82	49.40	49.66	48.91	757,900
Feb 20, 2019	49.84	50.01	49.55	49.70	48.95	1,063,800
Feb 19, 2019	49.97	50.54	49.61	50.32	49.56	2,784,200
Feb 15, 2019	49.81	50.37	49.64	50.35	49.59	2,201,300
Feb 14, 2019	49.75	49.91	49.56	49.78	49.03	2,015,900
Feb 13, 2019	49.04	49.28	49.02	49.09	48.35	868,900
Feb 12, 2019	48.99	49.48	48.83	49.40	48.65	868,600
Feb 11, 2019	48.68	48.81	48.42	48.66	47.92	1,001,200
Feb 08, 2019	48.60	48.93	48.47	48.91	48.17	906,700
Feb 07, 2019	48.89	48.90	48.35	48.65	47.91	1,377,700
Feb 06, 2019	48.53	48.91	48.53	48.67	47.93	1,336,400
Feb 05, 2019	48.88	49.07	48.78	48.80	48.06	1,675,100
Feb 04, 2019	48.61	48.64	48.15	48.55	47.82	1,391,100
Feb 01, 2019	48.75	49.07	48.26	48.61	47.88	2,229,100
Jan 31, 2019	46.53	47.13	46.49	47.02	46.31	2,188,400
Jan 30, 2019	46.64	47.19	46.59	47.05	46.34	1,125,200
Jan 29, 2019	46.58	46.72	46.32	46.65	45.94	837,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...