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
Aug 23, 2019	52.42	52.81	52.14	52.27	52.27	1,186,900
Aug 22, 2019	52.67	52.84	52.47	52.70	52.70	1,916,000
Aug 21, 2019	52.05	52.10	51.75	51.82	51.82	1,535,200
Aug 20, 2019	51.46	51.46	51.12	51.28	51.28	1,046,600
Aug 19, 2019	51.12	51.30	51.02	51.22	51.22	1,135,100
Aug 16, 2019	51.30	51.68	51.11	51.66	51.66	1,688,100
Aug 16, 2019	0.449 Dividend
Aug 15, 2019	50.51	51.20	50.44	50.74	50.29	1,407,100
Aug 14, 2019	50.79	51.15	50.32	50.33	49.88	1,391,700
Aug 13, 2019	51.30	52.13	51.27	51.86	51.40	1,737,600
Aug 12, 2019	50.59	50.70	50.14	50.34	49.89	895,300
Aug 09, 2019	50.39	50.41	49.73	50.27	49.83	1,951,300
Aug 08, 2019	50.06	50.76	50.01	50.67	50.22	1,498,500
Aug 07, 2019	49.03	49.85	48.75	49.49	49.05	2,306,900
Aug 06, 2019	48.67	48.89	48.44	48.87	48.44	1,401,400
Aug 05, 2019	48.47	48.66	47.72	47.90	47.48	872,400
Aug 02, 2019	48.84	48.92	48.37	48.72	48.29	1,285,400
Aug 01, 2019	48.55	48.93	48.31	48.57	48.14	1,918,600
Jul 31, 2019	47.66	48.59	47.62	47.92	47.50	1,215,200
Jul 30, 2019	48.43	48.47	48.15	48.42	47.99	1,290,700
Jul 29, 2019	49.62	49.62	48.88	49.12	48.69	1,401,400
Jul 26, 2019	48.97	49.16	48.75	48.84	48.41	1,088,000
Jul 25, 2019	49.12	49.37	48.70	48.88	48.45	1,037,900
Jul 24, 2019	49.28	49.73	49.08	49.53	49.09	1,870,600
Jul 23, 2019	48.01	49.84	47.57	49.25	48.81	4,394,700
Jul 22, 2019	48.37	48.63	48.22	48.40	47.97	890,200
Jul 19, 2019	47.88	48.17	47.58	47.99	47.57	2,178,700
Jul 18, 2019	48.32	48.39	47.82	48.28	47.85	1,564,700
Jul 17, 2019	48.40	48.46	48.15	48.31	47.88	1,983,200
Jul 16, 2019	48.08	48.11	47.64	47.72	47.30	2,044,200
Jul 15, 2019	47.79	47.90	47.51	47.65	47.23	1,627,200
Jul 12, 2019	48.39	48.40	47.25	47.54	47.12	3,323,600
Jul 11, 2019	50.04	50.10	48.77	48.94	48.51	4,052,500
Jul 10, 2019	50.78	50.81	50.33	50.47	50.02	733,700
Jul 09, 2019	50.05	50.49	50.02	50.33	49.88	653,100
Jul 08, 2019	50.33	50.50	50.13	50.21	49.77	934,100
Jul 05, 2019	50.92	51.09	50.51	50.59	50.14	1,416,400
Jul 03, 2019	52.39	52.58	52.07	52.28	51.82	461,000
Jul 02, 2019	51.76	52.12	51.69	51.95	51.49	836,400
Jul 01, 2019	51.59	51.78	51.43	51.52	51.06	771,400
Jun 28, 2019	51.12	51.19	50.92	51.04	50.59	615,100
Jun 27, 2019	50.66	51.01	50.63	50.86	50.41	694,300
Jun 26, 2019	51.27	51.27	50.76	50.91	50.46	1,008,300
Jun 25, 2019	51.22	51.57	51.11	51.18	50.73	1,089,500
Jun 24, 2019	50.66	51.35	50.61	51.29	50.84	1,849,700
Jun 21, 2019	50.59	50.96	50.43	50.84	50.39	1,240,800
Jun 20, 2019	51.78	52.07	50.93	51.12	50.67	1,949,100
Jun 19, 2019	51.63	52.51	51.63	52.42	51.96	2,184,400
Jun 18, 2019	52.13	52.24	51.86	52.19	51.73	1,357,400
Jun 17, 2019	51.08	51.35	50.99	51.01	50.56	999,200
Jun 14, 2019	51.26	51.59	50.90	50.96	50.51	1,230,500
Jun 13, 2019	52.44	52.51	51.44	51.70	51.24	1,946,900
Jun 12, 2019	51.91	52.53	51.90	52.47	52.01	1,271,200
Jun 11, 2019	51.69	51.79	51.40	51.59	51.13	2,075,400
Jun 10, 2019	50.40	51.56	50.32	51.21	50.76	2,447,800
Jun 07, 2019	49.43	49.46	49.06	49.33	48.89	1,564,700
Jun 06, 2019	48.79	49.62	48.79	48.96	48.53	2,004,100
Jun 05, 2019	48.32	49.16	48.32	48.65	48.22	1,771,300
Jun 04, 2019	48.33	48.34	48.00	48.14	47.71	1,136,300
Jun 03, 2019	48.04	48.77	47.95	48.53	48.10	1,624,200
May 31, 2019	47.13	47.44	46.92	47.20	46.78	1,049,200
May 30, 2019	47.13	47.29	46.99	47.18	46.76	697,700
May 29, 2019	47.33	47.48	46.85	47.03	46.61	880,200
May 28, 2019	48.36	48.74	47.93	47.94	47.52	969,900
May 24, 2019	48.64	48.83	48.42	48.59	48.16	1,040,200
May 23, 2019	47.78	48.57	47.77	48.38	47.95	3,075,300
May 22, 2019	47.82	48.53	47.71	48.40	47.97	1,300,300
May 21, 2019	47.41	47.84	47.36	47.53	47.11	1,073,400
May 20, 2019	47.17	47.38	47.01	47.26	46.84	1,087,300
May 17, 2019	46.80	47.11	46.75	46.79	46.38	1,028,000
May 16, 2019	46.50	47.11	46.47	46.79	46.38	1,091,300
May 15, 2019	46.53	47.05	46.48	46.94	46.52	908,400
May 14, 2019	46.84	47.21	46.75	47.00	46.58	912,800
May 13, 2019	47.58	47.64	47.15	47.37	46.95	1,104,300
May 10, 2019	48.30	48.37	47.74	48.28	47.85	1,712,300
May 09, 2019	48.48	48.61	48.09	48.45	48.02	1,604,100
May 08, 2019	48.26	48.61	48.03	48.41	47.98	1,648,900
May 07, 2019	47.81	47.90	47.26	47.43	47.01	1,167,700
May 06, 2019	47.07	48.04	47.01	47.75	47.33	1,866,900
May 03, 2019	47.67	47.99	47.30	47.49	47.07	2,152,900
May 02, 2019	48.92	49.03	48.71	48.87	48.44	1,114,600
May 01, 2019	49.09	49.61	48.71	49.13	48.70	1,501,300
Apr 30, 2019	48.72	49.31	48.71	49.01	48.58	1,172,800
Apr 29, 2019	49.54	49.61	49.15	49.44	49.00	1,262,300
Apr 26, 2019	48.98	49.05	48.65	48.93	48.50	1,007,100
Apr 25, 2019	48.18	48.46	48.10	48.43	48.00	1,015,100
Apr 24, 2019	48.88	48.88	48.32	48.37	47.94	1,472,700
Apr 23, 2019	48.46	48.82	48.38	48.66	48.23	2,018,300
Apr 22, 2019	48.51	48.65	47.88	48.10	47.67	1,189,900
Apr 18, 2019	48.59	48.59	47.77	48.39	47.96	1,127,700
Apr 17, 2019	49.31	49.35	48.34	48.51	48.08	1,602,800
Apr 16, 2019	50.41	50.46	49.39	49.41	48.97	1,381,300
Apr 15, 2019	50.30	50.58	50.23	50.36	49.91	1,331,100
Apr 12, 2019	50.28	50.72	50.08	50.21	49.77	1,278,500
Apr 11, 2019	51.06	51.22	50.68	50.91	50.46	3,083,400
Apr 10, 2019	51.15	51.35	50.99	51.15	50.70	1,645,000
Apr 09, 2019	51.27	51.28	50.98	51.16	50.71	784,200
Apr 08, 2019	51.67	51.67	51.11	51.36	50.91	1,187,600
Apr 05, 2019	50.90	51.13	50.64	50.76	50.31	763,400
Apr 04, 2019	51.14	51.25	50.43	50.56	50.11	1,560,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...