New Zealand markets open in 7 hours 25 minutes

Novo Nordisk A/S (NVO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.18+1.63 (+1.59%)
As of 09:35AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022101.60104.25103.94104.18104.1848,232
03 Oct 2022101.60102.91101.24102.55102.551,368,500
30 Sept 2022100.20100.7299.5799.6399.631,099,200
29 Sept 2022100.40100.9299.61100.39100.391,606,500
28 Sept 202297.3199.6097.1799.3699.361,378,900
27 Sept 202296.3997.0095.2595.9095.901,644,300
26 Sept 202295.5196.7195.0295.2895.281,764,700
23 Sept 202297.7998.5897.2897.9397.931,639,300
22 Sept 202298.7899.1697.8798.3198.311,324,100
21 Sept 2022100.92101.1799.1099.2299.221,470,900
20 Sept 202298.8099.7298.6499.4699.461,014,400
19 Sept 2022100.33101.3099.64101.24101.241,204,300
16 Sept 2022101.39101.95100.00101.42101.421,427,700
15 Sept 2022104.12104.59102.86103.21103.211,049,300
14 Sept 2022105.73106.49104.05105.04105.041,177,000
13 Sept 2022108.09108.30105.86106.04106.04931,300
12 Sept 2022109.03110.28109.02109.33109.331,077,300
09 Sept 2022107.64108.95107.22108.53108.531,537,100
08 Sept 2022104.08105.76103.86105.69105.691,089,000
07 Sept 2022103.11105.03102.82104.83104.83918,700
06 Sept 2022103.20104.39102.50103.59103.59952,400
02 Sept 2022103.74104.74101.60102.24102.243,460,300
01 Sept 2022105.04105.47103.24104.53104.531,869,000
31 Aug 2022107.06107.41106.07106.10106.106,629,900
30 Aug 2022107.26107.51105.75106.04106.043,587,700
29 Aug 2022108.02108.37107.27107.44107.441,278,500
26 Aug 2022111.39111.81108.58108.69108.691,336,800
25 Aug 2022109.82111.41109.50111.40111.401,536,200
24 Aug 2022107.65110.37107.52110.02110.022,554,000
23 Aug 2022106.62107.05105.91106.57106.571,550,100
22 Aug 2022108.50109.03106.64107.55107.552,369,200
19 Aug 2022104.40105.25103.71104.55104.551,651,400
18 Aug 2022104.15104.22102.08102.76102.761,878,400
17 Aug 2022105.65106.37104.76104.81104.811,787,800
16 Aug 2022105.90106.23104.75105.32105.321,866,100
15 Aug 2022106.70107.14105.86106.37106.371,347,300
12 Aug 2022107.44107.81105.78107.50107.502,219,000
12 Aug 20220.584 Dividend
11 Aug 2022109.57110.42107.93108.79108.211,980,300
10 Aug 2022107.08108.91106.14107.51106.932,274,700
09 Aug 2022104.82105.90104.01104.60104.042,107,800
08 Aug 2022102.64103.71102.00102.42101.871,556,100
05 Aug 2022104.14104.26102.12103.20102.652,585,500
04 Aug 2022105.83106.91103.03104.47103.915,118,800
03 Aug 2022113.89114.0699.3799.9199.376,319,600
02 Aug 2022116.64117.24114.46114.46113.85895,800
01 Aug 2022116.94117.42115.87116.09115.471,186,200
29 Jul 2022117.15117.24115.77116.06115.441,208,000
28 Jul 2022114.75116.82113.22116.39115.77769,900
27 Jul 2022114.83117.21114.70116.93116.301,026,400
26 Jul 2022115.96117.24115.85116.82116.19805,600
25 Jul 2022115.56116.34114.73115.93115.31689,000
22 Jul 2022114.68115.62114.15114.56113.95577,100
21 Jul 2022113.78115.56113.57115.36114.74765,900
20 Jul 2022114.34114.58112.86113.59112.98866,300
19 Jul 2022114.99115.84114.27115.82115.20972,200
18 Jul 2022114.45115.72112.89112.98112.371,633,800
15 Jul 2022112.87114.28112.36114.23113.621,533,800
14 Jul 2022107.96109.79107.63109.45108.86902,400
13 Jul 2022107.63110.70107.63110.12109.531,219,700
12 Jul 2022109.66109.80108.44108.83108.25945,200
11 Jul 2022109.05110.40108.77109.54108.95531,700
08 Jul 2022107.73109.56107.47109.03108.44967,000
07 Jul 2022109.69110.35109.49109.94109.351,127,000
06 Jul 2022109.26111.08109.15110.49109.901,607,500
05 Jul 2022108.36111.24108.36111.24110.642,518,400
01 Jul 2022109.73111.85108.71111.64111.04934,600
30 Jun 2022109.57111.61108.97111.43110.831,232,200
29 Jun 2022109.02111.21108.87110.08109.491,162,300
28 Jun 2022109.25109.97108.23108.30107.721,484,700
27 Jun 2022112.68113.77112.08112.89112.28992,400
24 Jun 2022111.81112.20110.58112.12111.521,435,400
23 Jun 2022107.03108.46107.03108.43107.852,206,400
22 Jun 2022107.37108.75107.26107.34106.761,687,800
21 Jun 2022108.07108.66107.69107.89107.31880,700
17 Jun 2022105.77106.63104.89105.58105.011,204,000
16 Jun 2022104.24106.17104.24105.69105.121,285,500
15 Jun 2022105.95107.22104.60106.33105.761,417,200
14 Jun 2022106.81106.92105.30106.13105.561,323,200
13 Jun 2022108.88109.19107.37107.58107.001,064,300
10 Jun 2022111.01112.38110.32111.49110.891,037,300
09 Jun 2022114.92115.25112.80112.81112.20893,600
08 Jun 2022115.44116.78115.30115.96115.341,454,100
07 Jun 2022114.22115.95114.19115.87115.251,078,200
06 Jun 2022112.67112.83111.61112.15111.551,411,200
03 Jun 2022112.23112.94111.68112.41111.81705,200
02 Jun 2022111.50112.76110.45112.65112.051,083,600
01 Jun 2022110.79111.04109.99110.33109.741,986,700
31 May 2022111.50111.61109.72110.40109.812,279,500
27 May 2022105.70107.83105.60107.74107.16912,200
26 May 2022105.99106.81105.22106.60106.03948,000
25 May 2022106.42106.83104.84105.25104.692,237,100
24 May 2022108.49108.98107.29107.98107.40866,600
23 May 2022107.97108.43107.27107.84107.26823,700
20 May 2022106.53108.22106.35107.75107.172,295,700
19 May 2022103.20105.04103.06104.05103.492,173,600
18 May 2022104.63105.08103.12103.50102.94992,200
17 May 2022106.93106.95105.48106.34105.771,181,900
16 May 2022103.22104.27102.16103.24102.691,893,200
13 May 2022106.00106.90104.76106.04105.471,484,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...