NYSE - Nasdaq Real Time Price USD

Novo Nordisk A/S (NVO)

124.72 -1.44 (-1.14%)
As of 11:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 123.69 124.89 123.21 124.72 124.72 1,443,208
Apr 24, 2024 127.16 127.32 125.35 126.16 126.16 3,137,500
Apr 23, 2024 126.57 128.76 126.34 128.64 128.64 3,703,600
Apr 22, 2024 122.59 126.25 122.57 125.26 125.26 3,798,300
Apr 19, 2024 123.48 124.54 122.46 122.71 122.71 5,181,100
Apr 18, 2024 123.30 124.10 122.51 122.75 122.75 2,841,000
Apr 17, 2024 124.95 125.21 123.26 124.53 124.53 3,075,100
Apr 16, 2024 123.07 124.25 121.79 123.45 123.45 3,044,100
Apr 15, 2024 125.81 126.05 123.52 123.90 123.90 2,896,700
Apr 12, 2024 126.74 127.06 124.35 124.51 124.51 3,310,000
Apr 11, 2024 125.48 125.88 124.13 125.40 125.40 2,419,000
Apr 10, 2024 123.39 125.26 123.24 124.93 124.93 3,025,300
Apr 9, 2024 126.18 126.74 124.22 124.86 124.86 3,215,200
Apr 8, 2024 127.00 127.63 125.99 127.46 127.46 3,017,100
Apr 5, 2024 124.67 126.17 124.60 125.86 125.86 4,995,400
Apr 4, 2024 126.90 127.48 123.77 123.96 123.96 4,006,800
Apr 3, 2024 125.38 128.13 125.38 126.99 126.99 3,616,400
Apr 2, 2024 125.05 126.68 124.08 126.46 126.46 4,322,400
Apr 1, 2024 129.11 129.11 127.15 127.55 127.55 3,065,100
Mar 28, 2024 128.39 130.16 127.79 128.40 128.40 3,656,500
Mar 27, 2024 128.33 128.62 127.29 128.05 128.05 3,941,200
Mar 26, 2024 130.10 130.16 128.44 129.41 129.41 4,218,200
Mar 25, 2024 129.00 130.25 128.71 129.05 129.05 3,320,000
Mar 22, 2024 0.93 Dividend
Mar 22, 2024 129.22 129.49 128.11 128.76 128.76 3,225,800
Mar 21, 2024 129.00 131.07 127.11 129.83 128.90 6,548,800
Mar 20, 2024 131.15 131.43 128.83 130.36 129.43 4,403,900
Mar 19, 2024 132.04 132.21 130.51 131.37 130.43 4,393,500
Mar 18, 2024 131.57 133.75 131.07 132.89 131.94 3,898,800
Mar 15, 2024 133.88 134.00 131.86 132.37 131.42 3,777,700
Mar 14, 2024 135.85 135.92 133.87 134.58 133.62 3,506,900
Mar 13, 2024 134.24 135.50 132.70 133.49 132.53 6,847,000
Mar 12, 2024 131.60 135.12 131.45 135.11 134.14 6,340,600
Mar 11, 2024 133.37 133.52 130.75 131.24 130.30 5,734,500
Mar 8, 2024 133.90 134.83 131.10 133.07 132.12 12,725,100
Mar 7, 2024 133.44 138.28 132.87 135.92 134.95 19,606,800
Mar 6, 2024 124.36 125.18 123.36 124.75 123.86 3,895,500
Mar 5, 2024 126.25 126.83 123.97 124.65 123.76 4,807,800
Mar 4, 2024 127.33 128.77 126.99 127.95 127.03 6,816,900
Mar 1, 2024 122.80 124.43 122.25 124.23 123.34 5,559,600
Feb 29, 2024 120.11 120.28 118.91 119.77 118.91 5,479,800
Feb 28, 2024 121.96 122.15 120.93 121.54 120.67 3,075,200
Feb 27, 2024 119.97 122.56 119.79 122.23 121.35 7,637,000
Feb 26, 2024 123.20 124.17 122.79 123.49 122.61 4,451,800
Feb 23, 2024 123.67 124.17 122.91 123.45 122.57 3,759,400
Feb 22, 2024 123.07 124.87 123.01 124.52 123.63 3,589,500
Feb 21, 2024 119.00 120.99 118.30 120.93 120.06 4,122,300
Feb 20, 2024 124.62 124.76 120.72 121.45 120.58 5,070,400
Feb 16, 2024 121.84 124.64 121.55 124.01 123.12 6,607,200
Feb 15, 2024 122.78 123.15 121.09 121.75 120.88 4,764,000
Feb 14, 2024 120.51 123.34 120.38 123.29 122.41 5,678,200
Feb 13, 2024 119.66 120.55 119.43 119.99 119.13 4,186,600
Feb 12, 2024 120.42 120.85 119.29 120.53 119.67 4,497,800
Feb 9, 2024 120.00 121.65 119.48 121.20 120.33 5,294,500
Feb 8, 2024 118.05 118.63 117.51 118.39 117.54 4,544,700
Feb 7, 2024 116.97 119.67 116.81 118.66 117.81 6,206,000
Feb 6, 2024 118.33 118.70 116.66 117.61 116.77 6,274,900
Feb 5, 2024 116.39 118.60 116.27 118.26 117.41 8,730,300
Feb 2, 2024 113.76 114.60 113.24 113.70 112.89 5,136,000
Feb 1, 2024 114.00 115.86 113.34 115.79 114.96 6,837,200
Jan 31, 2024 112.15 116.12 112.15 114.74 113.92 12,716,100
Jan 30, 2024 109.19 109.33 108.46 109.02 108.24 5,105,000
Jan 29, 2024 108.13 109.02 107.70 109.02 108.24 3,915,900
Jan 26, 2024 106.53 108.20 106.42 108.07 107.30 5,544,700
Jan 25, 2024 105.73 105.73 104.81 105.68 104.92 2,275,100
Jan 24, 2024 106.65 107.03 105.21 105.21 104.46 2,537,500
Jan 23, 2024 103.70 105.49 103.38 105.37 104.62 8,654,600
Jan 22, 2024 106.32 106.61 105.49 105.49 104.73 2,907,000
Jan 19, 2024 107.19 107.91 106.50 106.96 106.19 3,572,000
Jan 18, 2024 106.30 107.70 105.92 107.55 106.78 3,364,500
Jan 17, 2024 106.32 107.11 105.54 106.68 105.92 2,685,800
Jan 16, 2024 106.86 107.04 105.86 106.35 105.59 3,131,300
Jan 12, 2024 106.94 107.47 106.72 107.16 106.39 3,582,900
Jan 11, 2024 108.31 108.69 105.98 106.69 105.93 5,021,300
Jan 10, 2024 107.83 108.77 107.68 108.67 107.89 4,725,900
Jan 9, 2024 106.13 106.97 105.72 106.95 106.18 3,681,100
Jan 8, 2024 106.18 106.54 105.27 106.40 105.64 2,880,700
Jan 5, 2024 106.56 107.19 105.72 105.98 105.22 3,974,100
Jan 4, 2024 105.11 108.98 105.03 107.63 106.86 9,132,800
Jan 3, 2024 102.05 103.84 102.03 103.62 102.88 4,064,100
Jan 2, 2024 101.71 102.63 101.71 102.11 101.38 2,637,400
Dec 29, 2023 103.55 103.68 102.73 103.45 102.71 2,055,900
Dec 28, 2023 104.55 104.99 103.47 103.47 102.73 2,380,100
Dec 27, 2023 102.66 103.81 102.35 103.68 102.94 2,254,900
Dec 26, 2023 102.56 103.13 102.41 102.68 101.94 1,851,400
Dec 22, 2023 103.16 103.56 102.58 102.71 101.97 2,211,100
Dec 21, 2023 102.86 103.48 102.57 103.48 102.74 3,608,900
Dec 20, 2023 101.20 102.87 101.05 101.31 100.58 5,389,600
Dec 19, 2023 99.88 100.60 99.54 99.99 99.27 3,497,000
Dec 18, 2023 99.52 99.80 98.52 98.98 98.27 4,724,300
Dec 15, 2023 97.53 97.53 96.53 97.10 96.40 5,230,000
Dec 14, 2023 98.52 98.73 96.96 98.00 97.30 5,689,000
Dec 13, 2023 96.93 98.93 96.84 98.90 98.19 5,528,200
Dec 12, 2023 95.05 96.33 94.96 96.21 95.52 3,642,400
Dec 11, 2023 96.43 97.09 94.73 96.65 95.96 5,039,600
Dec 8, 2023 96.40 97.05 96.22 96.64 95.95 3,599,100
Dec 7, 2023 97.28 97.30 95.74 96.81 96.12 3,424,800
Dec 6, 2023 99.25 99.26 97.59 97.59 96.89 3,082,100
Dec 5, 2023 99.37 99.88 98.91 99.63 98.92 2,846,000
Dec 4, 2023 100.57 101.15 99.58 100.92 100.20 2,988,000
Dec 1, 2023 101.10 101.76 100.31 100.40 99.68 4,565,700
Nov 30, 2023 101.49 101.99 101.01 101.84 101.11 2,671,100
Nov 29, 2023 101.55 102.31 100.86 102.00 101.27 2,664,600
Nov 28, 2023 101.87 102.25 101.03 101.43 100.70 5,147,700
Nov 27, 2023 104.88 105.44 103.69 103.87 103.13 4,746,000
Nov 24, 2023 104.23 105.69 104.15 105.45 104.69 4,598,700
Nov 22, 2023 103.06 103.71 102.14 103.26 102.52 2,692,000
Nov 21, 2023 103.36 103.62 101.86 102.78 102.04 4,088,000
Nov 20, 2023 101.50 103.74 101.49 103.59 102.85 4,618,300
Nov 17, 2023 101.25 101.71 100.55 101.39 100.66 3,806,800
Nov 16, 2023 98.96 99.63 98.11 99.53 98.82 5,080,600
Nov 15, 2023 98.30 98.81 96.00 96.43 95.74 7,039,300
Nov 14, 2023 99.70 99.79 98.51 99.20 98.49 5,477,000
Nov 13, 2023 99.45 101.97 97.77 100.78 100.06 8,415,000
Nov 10, 2023 100.20 101.41 98.52 101.19 100.47 5,638,600
Nov 9, 2023 100.87 101.65 99.75 100.03 99.31 4,482,900
Nov 8, 2023 101.98 103.25 99.43 101.76 101.03 7,718,200
Nov 7, 2023 100.76 102.00 100.56 101.69 100.96 4,359,500
Nov 6, 2023 99.83 101.50 99.40 101.08 100.36 3,732,700
Nov 3, 2023 98.68 98.84 96.79 98.17 97.47 4,445,400
Nov 2, 2023 101.28 102.25 100.30 100.93 100.21 5,377,700
Nov 1, 2023 97.41 98.12 97.00 97.68 96.98 3,119,200
Oct 31, 2023 96.70 96.79 95.65 96.57 95.88 3,190,000
Oct 30, 2023 96.72 97.41 95.92 96.40 95.71 4,095,400
Oct 27, 2023 93.77 94.50 92.94 93.50 92.83 3,297,100
Oct 26, 2023 96.00 96.21 94.58 95.20 94.52 3,348,000
Oct 25, 2023 98.27 98.58 96.50 97.43 96.73 2,829,200
Oct 24, 2023 96.35 97.71 96.24 97.52 96.82 3,225,800
Oct 23, 2023 97.08 97.92 96.33 97.12 96.42 2,622,700
Oct 20, 2023 97.50 98.23 96.06 96.29 95.60 3,943,900
Oct 19, 2023 98.77 98.96 96.26 97.66 96.96 5,088,600
Oct 18, 2023 100.80 101.22 100.12 100.57 99.85 2,863,700
Oct 17, 2023 101.19 101.83 100.28 101.16 100.44 4,137,400
Oct 16, 2023 101.28 101.47 99.93 101.15 100.43 6,383,500
Oct 13, 2023 101.59 104.00 100.54 102.14 101.41 14,136,900
Oct 12, 2023 99.52 102.07 99.07 100.18 99.46 10,153,800
Oct 11, 2023 96.50 99.22 95.02 98.84 98.13 11,823,000
Oct 10, 2023 92.14 93.44 91.90 93.01 92.34 3,524,000
Oct 9, 2023 91.13 92.18 90.50 92.06 91.40 3,007,500
Oct 6, 2023 90.55 92.55 90.48 92.12 91.46 4,262,500
Oct 5, 2023 88.97 90.25 87.02 89.99 89.35 4,544,000
Oct 4, 2023 89.43 89.96 88.48 89.04 88.40 4,291,800
Oct 3, 2023 89.60 89.80 86.96 87.78 87.15 4,732,800
Oct 2, 2023 90.17 92.99 88.84 91.80 91.14 7,554,600
Sep 29, 2023 92.50 92.57 90.62 90.94 90.29 2,629,100
Sep 28, 2023 91.98 92.90 91.31 91.52 90.86 4,274,800
Sep 27, 2023 91.32 91.89 90.61 91.70 91.04 2,946,000
Sep 26, 2023 92.78 92.97 91.54 91.79 91.13 2,775,100
Sep 25, 2023 90.90 91.20 90.40 91.13 90.48 3,088,600
Sep 22, 2023 91.80 92.64 91.13 91.30 90.65 2,944,800
Sep 21, 2023 92.91 93.48 90.50 91.29 90.64 7,519,600
Sep 20, 2023 2:1 Stock Splits
Sep 20, 2023 94.70 96.42 93.54 94.73 94.05 6,124,500
Sep 19, 2023 92.79 93.81 92.58 93.53 92.86 3,244,800
Sep 18, 2023 92.71 94.33 92.03 93.31 92.64 4,695,200
Sep 15, 2023 96.75 96.84 95.01 95.21 94.53 4,511,600
Sep 14, 2023 97.21 97.86 96.32 96.43 95.74 4,051,600
Sep 13, 2023 96.21 97.39 95.96 96.32 95.63 6,420,000
Sep 12, 2023 98.14 98.83 97.02 98.38 97.67 7,286,400
Sep 11, 2023 97.68 100.88 97.50 99.77 99.06 7,818,800
Sep 8, 2023 97.20 98.06 96.86 97.70 97.00 3,904,800
Sep 7, 2023 96.07 98.77 96.07 97.69 96.99 6,435,600
Sep 6, 2023 95.64 95.91 94.88 95.63 94.94 2,331,200
Sep 5, 2023 96.07 96.22 95.01 95.06 94.37 3,230,000
Sep 1, 2023 93.96 95.36 93.67 94.65 93.98 2,786,600
Aug 31, 2023 93.54 93.57 92.42 92.81 92.15 3,826,400
Aug 30, 2023 94.50 94.84 93.96 94.04 93.36 2,814,800
Aug 29, 2023 93.69 95.44 93.69 95.18 94.50 3,112,800
Aug 28, 2023 93.04 94.25 92.90 93.75 93.07 2,228,600
Aug 25, 2023 92.36 93.56 92.18 93.21 92.55 2,702,400
Aug 24, 2023 93.88 94.50 92.65 92.68 92.01 3,619,200
Aug 23, 2023 93.67 95.60 93.67 95.02 94.34 3,294,200
Aug 22, 2023 92.22 92.89 91.93 92.50 91.84 2,425,200
Aug 21, 2023 92.68 93.18 92.04 92.93 92.27 2,090,000
Aug 18, 2023 0.44 Dividend
Aug 18, 2023 91.36 91.87 90.72 91.57 90.91 2,722,200
Aug 17, 2023 92.89 93.62 92.11 92.36 91.26 3,705,800
Aug 16, 2023 92.28 93.53 92.17 92.32 91.22 3,158,200
Aug 15, 2023 92.25 92.92 90.86 92.56 91.45 4,827,000
Aug 14, 2023 90.64 91.33 89.61 89.72 88.65 4,647,800
Aug 11, 2023 91.24 91.82 90.10 90.80 89.72 4,238,800
Aug 10, 2023 92.44 93.36 90.88 91.04 89.96 6,515,800
Aug 9, 2023 92.57 95.22 92.45 93.79 92.68 7,448,000
Aug 8, 2023 93.06 96.09 91.79 94.58 93.46 17,822,600
Aug 7, 2023 80.10 80.94 79.65 80.68 79.72 2,471,800
Aug 4, 2023 78.52 79.07 78.19 78.30 77.37 3,036,800
Aug 3, 2023 78.63 79.30 78.30 78.76 77.83 1,604,000
Aug 2, 2023 79.79 80.24 79.07 79.17 78.23 1,672,200
Aug 1, 2023 80.68 81.04 80.39 80.86 79.90 2,860,800
Jul 31, 2023 80.39 80.86 79.94 80.55 79.59 2,164,600
Jul 28, 2023 78.32 79.05 77.96 78.91 77.97 2,193,200
Jul 27, 2023 79.28 79.38 78.32 78.33 77.40 2,280,400
Jul 26, 2023 79.56 79.57 78.38 79.14 78.20 3,059,000
Jul 25, 2023 80.29 81.49 80.24 81.15 80.19 2,374,600
Jul 24, 2023 81.89 81.97 81.03 81.04 80.07 2,218,000
Jul 21, 2023 82.11 83.07 82.07 82.83 81.84 2,419,200
Jul 20, 2023 81.83 83.27 81.83 82.24 81.26 3,570,800
Jul 19, 2023 80.19 80.49 79.77 80.11 79.16 1,408,000
Jul 18, 2023 80.09 80.41 79.71 80.13 79.17 1,745,800
Jul 17, 2023 80.80 80.93 80.28 80.47 79.52 2,234,000
Jul 14, 2023 80.05 80.42 79.10 80.07 79.12 2,348,800
Jul 13, 2023 78.69 78.70 78.00 78.44 77.51 2,361,400
Jul 12, 2023 76.08 77.71 75.96 77.38 76.45 3,407,600
Jul 11, 2023 76.85 77.08 75.56 76.13 75.22 4,445,600
Jul 10, 2023 78.18 78.70 78.07 78.54 77.60 1,533,000
Jul 7, 2023 79.10 79.28 78.46 78.49 77.55 2,180,000
Jul 6, 2023 79.08 79.42 78.47 79.16 78.22 2,552,400
Jul 5, 2023 79.63 80.22 79.53 80.00 79.05 1,944,000
Jul 3, 2023 80.07 80.07 79.10 79.71 78.77 1,679,000
Jun 30, 2023 80.26 81.04 80.25 80.92 79.95 2,179,800
Jun 29, 2023 77.46 78.55 77.31 78.51 77.58 2,319,600
Jun 28, 2023 79.14 79.14 77.82 78.39 77.46 2,303,400
Jun 27, 2023 77.78 78.20 77.22 77.99 77.06 2,751,000
Jun 26, 2023 79.74 79.96 78.49 78.61 77.67 2,410,400
Jun 23, 2023 79.24 79.90 79.09 79.54 78.59 1,433,400
Jun 22, 2023 79.90 80.62 79.88 80.01 79.06 1,804,800
Jun 21, 2023 80.72 81.12 79.91 80.27 79.31 3,826,800
Jun 20, 2023 79.83 81.35 79.71 80.83 79.87 3,804,400
Jun 16, 2023 81.27 81.35 80.61 80.64 79.68 2,103,400
Jun 15, 2023 80.25 81.43 80.03 81.26 80.30 2,221,200
Jun 14, 2023 79.26 79.86 79.12 79.54 78.59 1,985,000
Jun 13, 2023 79.57 80.02 78.65 78.82 77.88 1,836,200
Jun 12, 2023 80.09 80.27 77.83 79.38 78.43 3,825,000
Jun 9, 2023 78.77 79.12 78.49 79.03 78.08 2,360,400
Jun 8, 2023 79.06 79.93 78.83 79.72 78.78 1,909,000
Jun 7, 2023 79.54 79.71 78.33 78.76 77.83 2,429,200
Jun 6, 2023 80.82 81.02 80.05 80.38 79.42 3,250,400
Jun 5, 2023 79.28 79.35 78.60 78.93 77.98 1,934,000
Jun 2, 2023 77.54 78.80 77.18 78.57 77.63 3,199,400
Jun 1, 2023 78.83 79.55 78.57 78.99 78.05 2,829,000
May 31, 2023 79.96 80.56 79.63 80.23 79.27 1,683,600
May 30, 2023 80.90 80.92 79.71 79.90 78.95 2,514,000
May 26, 2023 81.82 82.34 81.38 81.49 80.51 1,926,200
May 25, 2023 81.22 81.38 80.47 81.22 80.25 3,114,600
May 24, 2023 81.25 81.46 80.74 80.89 79.93 3,533,400
May 23, 2023 84.07 84.13 81.06 81.74 80.77 4,778,800
May 22, 2023 85.24 85.97 83.76 85.26 84.24 6,278,600
May 19, 2023 85.00 85.82 84.66 85.27 84.25 2,729,200
May 18, 2023 83.92 84.35 83.57 84.28 83.27 1,400,000
May 17, 2023 84.24 84.26 83.28 83.55 82.55 1,538,000
May 16, 2023 83.46 84.35 83.28 83.83 82.83 1,982,800
May 15, 2023 85.04 85.24 84.42 84.71 83.71 1,525,400
May 12, 2023 85.13 86.17 85.13 85.64 84.61 2,185,600
May 11, 2023 84.86 85.07 84.13 84.50 83.49 2,044,800
May 10, 2023 83.58 84.89 83.49 84.71 83.70 2,451,600
May 9, 2023 82.96 84.69 82.96 84.26 83.26 3,160,200
May 8, 2023 84.57 84.88 83.87 84.22 83.22 3,668,600
May 5, 2023 81.11 81.88 80.43 81.62 80.65 2,568,200
May 4, 2023 80.77 81.11 79.25 80.21 79.26 5,459,000
May 3, 2023 83.38 84.38 82.86 83.89 82.89 3,333,800
May 2, 2023 82.93 83.68 82.88 83.60 82.60 2,233,800
May 1, 2023 83.36 83.75 82.89 83.71 82.71 2,014,200
Apr 28, 2023 83.19 84.04 82.79 83.54 82.55 2,238,400
Apr 27, 2023 82.82 83.12 82.22 83.01 82.02 2,307,600
Apr 26, 2023 82.83 82.89 81.74 82.50 81.51 2,242,800
Apr 25, 2023 85.27 85.43 84.10 84.29 83.29 2,234,600

Related Tickers

VKTX Viking Therapeutics, Inc.
66.89
+2.80%
 
VRTX Vertex Pharmaceuticals Incorporated
394.23
-1.63%
 
CRSP CRISPR Therapeutics AG
53.16
-4.47%
 
MRNA Moderna, Inc.
104.46
-4.03%
 
RXRX Recursion Pharmaceuticals, Inc.
7.56
-4.76%
 
REGN Regeneron Pharmaceuticals, Inc.
886.37
-2.22%
 
ALT Altimmune, Inc.
6.93
-2.19%
 
NVAX Novavax, Inc.
3.9500
-4.82%
 
MDGL Madrigal Pharmaceuticals, Inc.
191.11
-6.62%
 
IBRX ImmunityBio, Inc.
5.01
+3.84%