NVO - Novo Nordisk A/S

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201951.6352.5151.6352.4252.422,184,400
Jun 18, 201952.1352.2451.8652.1952.191,357,400
Jun 17, 201951.0851.3550.9951.0151.01999,200
Jun 14, 201951.2651.5950.9050.9650.961,230,500
Jun 13, 201952.4452.5151.4451.7051.701,946,900
Jun 12, 201951.9152.5351.9052.4752.471,271,200
Jun 11, 201951.6951.7951.4051.5951.592,075,400
Jun 10, 201950.4051.5650.3251.2151.212,447,800
Jun 07, 201949.4349.4649.0649.3349.331,564,700
Jun 06, 201948.7949.6248.7948.9648.962,004,100
Jun 05, 201948.3249.1648.3248.6548.651,771,300
Jun 04, 201948.3348.3448.0048.1448.141,136,300
Jun 03, 201948.0448.7747.9548.5348.531,624,200
May 31, 201947.1347.4446.9247.2047.201,049,200
May 30, 201947.1347.2946.9947.1847.18697,700
May 29, 201947.3347.4846.8547.0347.03880,200
May 28, 201948.3648.7447.9347.9447.94969,900
May 24, 201948.6448.8348.4248.5948.591,040,200
May 23, 201947.7848.5747.7748.3848.383,075,300
May 22, 201947.8248.5347.7148.4048.401,300,300
May 21, 201947.4147.8447.3647.5347.531,073,400
May 20, 201947.1747.3847.0147.2647.261,087,300
May 17, 201946.8047.1146.7546.7946.791,028,000
May 16, 201946.5047.1146.4746.7946.791,091,300
May 15, 201946.5347.0546.4846.9446.94908,400
May 14, 201946.8447.2146.7547.0047.00912,800
May 13, 201947.5847.6447.1547.3747.371,104,300
May 10, 201948.3048.3747.7448.2848.281,712,300
May 09, 201948.4848.6148.0948.4548.451,604,100
May 08, 201948.2648.6148.0348.4148.411,648,900
May 07, 201947.8147.9047.2647.4347.431,167,700
May 06, 201947.0748.0447.0147.7547.751,866,900
May 03, 201947.6747.9947.3047.4947.492,152,900
May 02, 201948.9249.0348.7148.8748.871,114,600
May 01, 201949.0949.6148.7149.1349.131,501,300
Apr 30, 201948.7249.3148.7149.0149.011,172,800
Apr 29, 201949.5449.6149.1549.4449.441,262,300
Apr 26, 201948.9849.0548.6548.9348.931,007,100
Apr 25, 201948.1848.4648.1048.4348.431,015,100
Apr 24, 201948.8848.8848.3248.3748.371,472,700
Apr 23, 201948.4648.8248.3848.6648.662,018,300
Apr 22, 201948.5148.6547.8848.1048.101,189,900
Apr 18, 201948.5948.5947.7748.3948.391,127,700
Apr 17, 201949.3149.3548.3448.5148.511,602,800
Apr 16, 201950.4150.4649.3949.4149.411,381,300
Apr 15, 201950.3050.5850.2350.3650.361,331,100
Apr 12, 201950.2850.7250.0850.2150.211,278,500
Apr 11, 201951.0651.2250.6850.9150.913,083,400
Apr 10, 201951.1551.3550.9951.1551.151,645,000
Apr 09, 201951.2751.2850.9851.1651.16784,200
Apr 08, 201951.6751.6751.1151.3651.361,187,600
Apr 05, 201950.9051.1350.6450.7650.76763,400
Apr 04, 201951.1451.2550.4350.5650.561,560,700
Apr 03, 201950.9651.4350.9251.0751.071,586,800
Apr 02, 201952.4452.4451.8152.0952.091,443,400
Apr 01, 201952.1752.4551.9952.1352.13736,900
Mar 29, 201952.0352.5251.9452.3152.311,400,100
Mar 28, 201952.2052.3151.9152.0552.05887,200
Mar 27, 201951.9552.2751.6852.1652.161,344,800
Mar 26, 201952.3152.3151.8351.9451.941,166,500
Mar 25, 201950.9751.5950.9251.5651.561,523,600
Mar 22, 201950.7751.1550.6950.7250.721,339,200
Mar 22, 20190.788703 Dividend
Mar 21, 201952.3152.5352.1552.1751.381,260,100
Mar 20, 201951.9852.8351.9552.6351.831,697,900
Mar 19, 201951.9452.3351.8552.2351.441,471,100
Mar 18, 201951.3751.4851.2251.4550.67985,500
Mar 15, 201950.7451.0250.6450.8950.121,088,300
Mar 14, 201950.5050.6250.2950.5049.74939,400
Mar 13, 201949.9750.4449.8350.3249.561,018,600
Mar 12, 201949.7149.8149.5449.5548.80557,500
Mar 11, 201949.5849.8049.3449.7448.99602,800
Mar 08, 201949.7449.7449.3249.6848.93763,100
Mar 07, 201949.5349.5349.0849.2248.481,043,100
Mar 06, 201949.7449.7648.9949.1648.42860,000
Mar 05, 201949.3749.9049.3649.6848.931,131,400
Mar 04, 201949.3349.4848.9849.1848.441,514,000
Mar 01, 201949.6849.8449.4849.6048.851,483,000
Feb 28, 201948.6049.2248.6048.9548.211,260,900
Feb 27, 201949.3949.5148.9849.0748.331,752,800
Feb 26, 201949.3749.7249.3349.4548.701,531,000
Feb 25, 201949.3449.6349.3149.4348.681,064,400
Feb 22, 201949.8249.8949.6449.7849.03660,100
Feb 21, 201949.7649.8249.4049.6648.91757,900
Feb 20, 201949.8450.0149.5549.7048.951,063,800
Feb 19, 201949.9750.5449.6150.3249.562,784,200
Feb 15, 201949.8150.3749.6450.3549.592,201,300
Feb 14, 201949.7549.9149.5649.7849.032,015,900
Feb 13, 201949.0449.2849.0249.0948.35868,900
Feb 12, 201948.9949.4848.8349.4048.65868,600
Feb 11, 201948.6848.8148.4248.6647.921,001,200
Feb 08, 201948.6048.9348.4748.9148.17906,700
Feb 07, 201948.8948.9048.3548.6547.911,377,700
Feb 06, 201948.5348.9148.5348.6747.931,336,400
Feb 05, 201948.8849.0748.7848.8048.061,675,100
Feb 04, 201948.6148.6448.1548.5547.821,391,100
Feb 01, 201948.7549.0748.2648.6147.882,229,100
Jan 31, 201946.5347.1346.4947.0246.312,188,400
Jan 30, 201946.6447.1946.5947.0546.341,125,200
Jan 29, 201946.5846.7246.3246.6545.94837,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...