Novo Nordisk A/S (NVO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.27+0.09 (+0.12%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2021	73.33	73.63	73.05	73.27	73.27	779,600
Jan 25, 2021	72.68	73.31	72.66	73.18	73.18	556,400
Jan 22, 2021	72.13	73.21	71.91	72.83	72.83	797,500
Jan 21, 2021	72.68	72.73	71.99	72.52	72.52	961,600
Jan 20, 2021	72.35	72.54	71.74	71.98	71.98	1,041,200
Jan 19, 2021	73.37	73.37	72.54	73.02	73.02	1,001,200
Jan 15, 2021	71.73	72.29	71.39	72.03	72.03	1,011,700
Jan 14, 2021	70.76	71.31	70.68	71.03	71.03	838,000
Jan 13, 2021	70.16	71.41	70.12	70.90	70.90	1,276,000
Jan 12, 2021	69.78	69.98	68.74	69.33	69.33	1,558,000
Jan 11, 2021	70.41	70.63	70.16	70.42	70.42	539,500
Jan 08, 2021	70.14	70.34	69.74	70.26	70.26	564,900
Jan 07, 2021	69.78	70.23	69.14	70.09	70.09	707,000
Jan 06, 2021	69.31	69.79	68.79	68.93	68.93	1,060,700
Jan 05, 2021	70.82	70.91	69.74	70.77	70.77	875,500
Jan 04, 2021	71.19	71.53	70.56	71.43	71.43	2,314,800
Dec 31, 2020	69.84	70.09	69.20	69.85	69.85	513,800
Dec 30, 2020	71.06	71.18	69.98	70.20	70.20	745,800
Dec 29, 2020	71.19	71.19	70.39	70.58	70.58	1,274,400
Dec 28, 2020	71.46	71.46	69.94	70.25	70.25	1,256,600
Dec 24, 2020	69.78	69.88	69.33	69.43	69.43	277,500
Dec 23, 2020	70.26	70.28	69.54	69.62	69.62	886,500
Dec 22, 2020	71.16	71.25	70.39	70.62	70.62	864,800
Dec 21, 2020	72.04	72.08	71.50	71.90	71.90	1,138,500
Dec 18, 2020	73.13	73.92	72.64	73.80	73.80	1,670,400
Dec 17, 2020	71.91	72.10	71.54	71.73	71.73	1,365,300
Dec 16, 2020	72.26	72.44	71.78	71.84	71.84	1,646,800
Dec 15, 2020	69.24	69.56	69.03	69.48	69.48	1,145,300
Dec 14, 2020	69.70	69.97	68.70	68.72	68.72	1,065,300
Dec 11, 2020	69.38	69.69	69.16	69.54	69.54	617,400
Dec 10, 2020	70.15	70.27	68.98	69.28	69.28	987,100
Dec 09, 2020	70.45	70.46	69.74	70.25	70.25	1,506,900
Dec 08, 2020	67.78	68.70	67.71	68.58	68.58	498,400
Dec 07, 2020	68.69	68.83	68.06	68.21	68.21	659,700
Dec 04, 2020	67.77	68.22	67.64	67.81	67.81	562,500
Dec 03, 2020	67.76	67.77	67.02	67.21	67.21	557,100
Dec 02, 2020	67.67	68.47	67.59	68.14	68.14	604,700
Dec 01, 2020	66.82	67.70	66.75	67.51	67.51	766,200
Nov 30, 2020	68.02	68.04	66.89	67.13	67.13	1,825,800
Nov 27, 2020	66.54	67.65	66.51	67.54	67.54	1,275,500
Nov 25, 2020	65.85	66.17	65.70	66.14	66.14	846,900
Nov 24, 2020	66.04	66.35	65.75	65.92	65.92	1,017,800
Nov 23, 2020	67.23	67.44	66.81	67.40	67.40	1,176,500
Nov 20, 2020	67.57	68.15	67.43	67.59	67.59	1,072,900
Nov 19, 2020	67.38	67.55	66.85	67.33	67.33	990,500
Nov 18, 2020	67.23	67.37	66.51	66.52	66.52	1,170,600
Nov 17, 2020	68.19	68.25	66.61	66.73	66.73	1,387,800
Nov 16, 2020	67.21	67.63	67.03	67.29	67.29	1,153,700
Nov 13, 2020	68.08	68.29	67.93	68.08	68.08	645,600
Nov 12, 2020	67.89	68.59	67.79	68.22	68.22	752,700
Nov 11, 2020	67.83	68.12	67.34	67.70	67.70	1,059,700
Nov 10, 2020	67.50	67.94	66.82	67.53	67.53	1,563,100
Nov 09, 2020	67.05	68.46	67.01	67.94	67.94	2,074,300
Nov 06, 2020	71.92	72.03	70.01	70.36	70.36	3,603,800
Nov 05, 2020	71.68	71.91	71.13	71.56	71.56	1,355,100
Nov 04, 2020	68.02	70.61	67.87	69.97	69.97	2,394,700
Nov 03, 2020	65.71	65.94	65.19	65.26	65.26	999,700
Nov 02, 2020	64.70	65.33	64.43	65.03	65.03	1,374,300
Oct 30, 2020	64.94	65.49	63.22	63.89	63.89	1,942,400
Oct 29, 2020	67.21	67.24	66.12	66.33	66.33	1,339,500
Oct 28, 2020	67.20	67.33	66.16	66.55	66.55	1,520,700
Oct 27, 2020	69.42	69.53	67.89	67.95	67.95	1,222,100
Oct 26, 2020	69.95	70.46	69.20	69.65	69.65	650,100
Oct 23, 2020	70.82	71.18	70.44	70.74	70.74	1,175,700
Oct 22, 2020	71.10	71.13	70.36	70.88	70.88	835,800
Oct 21, 2020	71.32	71.53	70.74	70.85	70.85	871,500
Oct 20, 2020	71.94	72.04	71.11	71.25	71.25	1,145,900
Oct 19, 2020	71.88	71.90	70.65	70.78	70.78	782,400
Oct 16, 2020	70.48	71.29	70.38	71.02	71.02	614,800
Oct 15, 2020	70.54	70.93	70.03	70.57	70.57	895,000
Oct 14, 2020	72.27	72.40	71.38	71.73	71.73	715,700
Oct 13, 2020	72.97	73.78	72.66	73.18	73.18	1,288,900
Oct 12, 2020	73.55	73.81	73.04	73.62	73.62	1,031,000
Oct 09, 2020	71.60	72.31	71.39	72.07	72.07	1,311,500
Oct 08, 2020	68.90	71.81	68.81	71.24	71.24	2,215,100
Oct 07, 2020	69.00	69.16	68.34	68.68	68.68	822,400
Oct 06, 2020	69.63	69.75	69.08	69.16	69.16	964,700
Oct 05, 2020	69.35	70.24	69.29	70.12	70.12	675,000
Oct 02, 2020	68.65	68.99	68.35	68.66	68.66	801,400
Oct 01, 2020	70.00	70.02	69.07	69.25	69.25	908,200
Sep 30, 2020	69.50	69.68	69.06	69.43	69.43	1,395,900
Sep 29, 2020	69.61	70.46	69.50	70.22	70.22	1,275,000
Sep 28, 2020	68.73	69.38	68.70	69.17	69.17	723,900
Sep 25, 2020	68.06	69.15	68.01	69.06	69.06	632,800
Sep 24, 2020	68.52	68.74	68.04	68.27	68.27	1,068,300
Sep 23, 2020	69.65	70.18	69.31	69.40	69.40	867,700
Sep 22, 2020	68.52	69.19	68.22	69.06	69.06	751,200
Sep 21, 2020	68.81	69.05	67.93	68.99	68.99	1,061,400
Sep 18, 2020	69.18	69.50	68.76	69.44	69.44	878,200
Sep 17, 2020	68.40	69.75	68.16	69.57	69.57	1,230,300
Sep 16, 2020	67.97	68.61	67.94	67.96	67.96	1,079,900
Sep 15, 2020	68.15	68.59	67.79	67.92	67.92	549,300
Sep 14, 2020	66.52	67.00	66.32	66.66	66.66	654,300
Sep 11, 2020	66.77	67.00	65.87	66.45	66.45	805,900
Sep 10, 2020	66.73	66.92	65.60	65.82	65.82	652,700
Sep 09, 2020	66.41	67.08	66.31	66.65	66.65	781,000
Sep 08, 2020	65.00	65.50	64.47	64.83	64.83	1,320,200
Sep 04, 2020	65.25	65.48	64.18	65.11	65.11	1,226,200
Sep 03, 2020	66.83	66.84	64.73	65.08	65.08	925,200
Sep 02, 2020	65.95	66.33	65.74	66.22	66.22	737,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,835.75-6.75(-0.18%)

Dow Futures30,749.00-93.00(-0.30%)

Nasdaq Futures13,531.50+46.00(+0.34%)

Novo Nordisk A/S (NVO)

S&P Futures
3,835.75
-6.75(-0.18%)

Dow Futures
30,749.00
-93.00(-0.30%)

Nasdaq Futures
13,531.50
+46.00(+0.34%)