NVO - Novo Nordisk A/S

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201952.4252.8152.1452.2752.271,186,900
Aug 22, 201952.6752.8452.4752.7052.701,916,000
Aug 21, 201952.0552.1051.7551.8251.821,535,200
Aug 20, 201951.4651.4651.1251.2851.281,046,600
Aug 19, 201951.1251.3051.0251.2251.221,135,100
Aug 16, 201951.3051.6851.1151.6651.661,688,100
Aug 16, 20190.449 Dividend
Aug 15, 201950.5151.2050.4450.7450.291,407,100
Aug 14, 201950.7951.1550.3250.3349.881,391,700
Aug 13, 201951.3052.1351.2751.8651.401,737,600
Aug 12, 201950.5950.7050.1450.3449.89895,300
Aug 09, 201950.3950.4149.7350.2749.831,951,300
Aug 08, 201950.0650.7650.0150.6750.221,498,500
Aug 07, 201949.0349.8548.7549.4949.052,306,900
Aug 06, 201948.6748.8948.4448.8748.441,401,400
Aug 05, 201948.4748.6647.7247.9047.48872,400
Aug 02, 201948.8448.9248.3748.7248.291,285,400
Aug 01, 201948.5548.9348.3148.5748.141,918,600
Jul 31, 201947.6648.5947.6247.9247.501,215,200
Jul 30, 201948.4348.4748.1548.4247.991,290,700
Jul 29, 201949.6249.6248.8849.1248.691,401,400
Jul 26, 201948.9749.1648.7548.8448.411,088,000
Jul 25, 201949.1249.3748.7048.8848.451,037,900
Jul 24, 201949.2849.7349.0849.5349.091,870,600
Jul 23, 201948.0149.8447.5749.2548.814,394,700
Jul 22, 201948.3748.6348.2248.4047.97890,200
Jul 19, 201947.8848.1747.5847.9947.572,178,700
Jul 18, 201948.3248.3947.8248.2847.851,564,700
Jul 17, 201948.4048.4648.1548.3147.881,983,200
Jul 16, 201948.0848.1147.6447.7247.302,044,200
Jul 15, 201947.7947.9047.5147.6547.231,627,200
Jul 12, 201948.3948.4047.2547.5447.123,323,600
Jul 11, 201950.0450.1048.7748.9448.514,052,500
Jul 10, 201950.7850.8150.3350.4750.02733,700
Jul 09, 201950.0550.4950.0250.3349.88653,100
Jul 08, 201950.3350.5050.1350.2149.77934,100
Jul 05, 201950.9251.0950.5150.5950.141,416,400
Jul 03, 201952.3952.5852.0752.2851.82461,000
Jul 02, 201951.7652.1251.6951.9551.49836,400
Jul 01, 201951.5951.7851.4351.5251.06771,400
Jun 28, 201951.1251.1950.9251.0450.59615,100
Jun 27, 201950.6651.0150.6350.8650.41694,300
Jun 26, 201951.2751.2750.7650.9150.461,008,300
Jun 25, 201951.2251.5751.1151.1850.731,089,500
Jun 24, 201950.6651.3550.6151.2950.841,849,700
Jun 21, 201950.5950.9650.4350.8450.391,240,800
Jun 20, 201951.7852.0750.9351.1250.671,949,100
Jun 19, 201951.6352.5151.6352.4251.962,184,400
Jun 18, 201952.1352.2451.8652.1951.731,357,400
Jun 17, 201951.0851.3550.9951.0150.56999,200
Jun 14, 201951.2651.5950.9050.9650.511,230,500
Jun 13, 201952.4452.5151.4451.7051.241,946,900
Jun 12, 201951.9152.5351.9052.4752.011,271,200
Jun 11, 201951.6951.7951.4051.5951.132,075,400
Jun 10, 201950.4051.5650.3251.2150.762,447,800
Jun 07, 201949.4349.4649.0649.3348.891,564,700
Jun 06, 201948.7949.6248.7948.9648.532,004,100
Jun 05, 201948.3249.1648.3248.6548.221,771,300
Jun 04, 201948.3348.3448.0048.1447.711,136,300
Jun 03, 201948.0448.7747.9548.5348.101,624,200
May 31, 201947.1347.4446.9247.2046.781,049,200
May 30, 201947.1347.2946.9947.1846.76697,700
May 29, 201947.3347.4846.8547.0346.61880,200
May 28, 201948.3648.7447.9347.9447.52969,900
May 24, 201948.6448.8348.4248.5948.161,040,200
May 23, 201947.7848.5747.7748.3847.953,075,300
May 22, 201947.8248.5347.7148.4047.971,300,300
May 21, 201947.4147.8447.3647.5347.111,073,400
May 20, 201947.1747.3847.0147.2646.841,087,300
May 17, 201946.8047.1146.7546.7946.381,028,000
May 16, 201946.5047.1146.4746.7946.381,091,300
May 15, 201946.5347.0546.4846.9446.52908,400
May 14, 201946.8447.2146.7547.0046.58912,800
May 13, 201947.5847.6447.1547.3746.951,104,300
May 10, 201948.3048.3747.7448.2847.851,712,300
May 09, 201948.4848.6148.0948.4548.021,604,100
May 08, 201948.2648.6148.0348.4147.981,648,900
May 07, 201947.8147.9047.2647.4347.011,167,700
May 06, 201947.0748.0447.0147.7547.331,866,900
May 03, 201947.6747.9947.3047.4947.072,152,900
May 02, 201948.9249.0348.7148.8748.441,114,600
May 01, 201949.0949.6148.7149.1348.701,501,300
Apr 30, 201948.7249.3148.7149.0148.581,172,800
Apr 29, 201949.5449.6149.1549.4449.001,262,300
Apr 26, 201948.9849.0548.6548.9348.501,007,100
Apr 25, 201948.1848.4648.1048.4348.001,015,100
Apr 24, 201948.8848.8848.3248.3747.941,472,700
Apr 23, 201948.4648.8248.3848.6648.232,018,300
Apr 22, 201948.5148.6547.8848.1047.671,189,900
Apr 18, 201948.5948.5947.7748.3947.961,127,700
Apr 17, 201949.3149.3548.3448.5148.081,602,800
Apr 16, 201950.4150.4649.3949.4148.971,381,300
Apr 15, 201950.3050.5850.2350.3649.911,331,100
Apr 12, 201950.2850.7250.0850.2149.771,278,500
Apr 11, 201951.0651.2250.6850.9150.463,083,400
Apr 10, 201951.1551.3550.9951.1550.701,645,000
Apr 09, 201951.2751.2850.9851.1650.71784,200
Apr 08, 201951.6751.6751.1151.3650.911,187,600
Apr 05, 201950.9051.1350.6450.7650.31763,400
Apr 04, 201951.1451.2550.4350.5650.111,560,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...