December 15th, 2015

Novo Nordisk A/S (NY: NVO )

66.14 USD +0.22 (+0.33%)
Official Closing Price Updated: 7:41 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 65.85 66.17 65.70 66.14 846,961 +0.22(+0.33%)
Nov 24, 2020 66.04 66.35 65.75 65.92 1,020,560 -1.48(-2.20%)
Nov 23, 2020 67.23 67.44 66.81 67.40 1,176,561 -0.19(-0.28%)
Nov 20, 2020 67.57 68.15 67.43 67.59 1,072,800 +0.26(+0.39%)
Nov 19, 2020 67.38 67.55 66.85 67.33 990,512 +0.81(+1.22%)
Nov 18, 2020 67.23 67.37 66.51 66.52 1,170,607 -0.21(-0.31%)
Nov 17, 2020 68.19 68.25 66.61 66.73 1,387,777 -0.56(-0.83%)
Nov 16, 2020 67.21 67.63 67.03 67.29 1,153,730 -0.79(-1.16%)
Nov 13, 2020 68.08 68.29 67.93 68.08 645,600 -0.14(-0.21%)
Nov 12, 2020 67.89 68.59 67.79 68.22 752,704 +0.52(+0.77%)
Nov 11, 2020 67.83 68.12 67.34 67.70 1,059,689 +0.17(+0.25%)
Nov 10, 2020 67.50 67.94 66.82 67.53 1,563,087 -0.41(-0.60%)
Nov 09, 2020 67.05 68.46 67.01 67.94 2,074,289 -2.42(-3.44%)
Nov 06, 2020 71.92 72.03 70.01 70.36 3,604,000 -1.20(-1.68%)
Nov 05, 2020 71.68 71.91 71.13 71.56 1,355,057 +1.59(+2.27%)
Nov 04, 2020 68.02 70.61 67.87 69.97 2,394,652 +4.71(+7.22%)
Nov 03, 2020 65.71 65.94 65.19 65.26 999,698 +0.23(+0.35%)
Nov 02, 2020 64.70 65.33 64.43 65.03 1,374,269 +1.14(+1.78%)
Oct 30, 2020 64.94 65.49 63.22 63.89 2,143,300 -2.44(-3.68%)
Oct 29, 2020 67.21 67.24 66.12 66.33 1,339,485 -0.22(-0.33%)
Oct 28, 2020 67.20 67.33 66.16 66.55 1,520,672 -1.40(-2.06%)
Oct 27, 2020 69.42 69.53 67.89 67.95 1,222,131 -1.70(-2.44%)
Oct 26, 2020 69.95 70.46 69.20 69.65 650,055 -1.09(-1.54%)
Oct 23, 2020 70.82 71.18 70.44 70.74 1,175,600 -0.14(-0.20%)
Oct 22, 2020 71.10 71.13 70.36 70.88 835,820 +0.03(+0.04%)
Oct 21, 2020 71.32 71.53 70.74 70.85 871,465 -0.40(-0.56%)
Oct 20, 2020 71.94 72.04 71.11 71.25 1,145,956 +0.47(+0.66%)
Oct 19, 2020 71.88 71.90 70.65 70.78 782,445 -0.24(-0.34%)
Oct 16, 2020 70.48 71.29 70.38 71.02 614,700 +0.45(+0.64%)
Oct 15, 2020 70.54 70.93 70.03 70.57 894,996 -1.16(-1.62%)
Oct 14, 2020 72.27 72.40 71.38 71.73 715,684 -1.45(-1.98%)
Oct 13, 2020 72.97 73.78 72.66 73.18 1,288,942 -0.44(-0.60%)
Oct 12, 2020 73.55 73.81 73.04 73.62 1,030,962 +1.55(+2.15%)
Oct 09, 2020 71.60 72.31 71.39 72.07 1,311,500 +0.83(+1.17%)
Oct 08, 2020 68.90 71.81 68.81 71.24 2,215,176 +2.56(+3.73%)
Oct 07, 2020 69.00 69.16 68.34 68.68 822,381 -0.48(-0.69%)
Oct 06, 2020 69.63 69.75 69.08 69.16 964,688 -0.96(-1.37%)
Oct 05, 2020 69.35 70.24 69.29 70.12 674,955 +1.46(+2.13%)
Oct 02, 2020 68.65 68.99 68.35 68.66 801,400 -0.59(-0.85%)
Oct 01, 2020 70.00 70.02 69.07 69.25 908,198 -0.18(-0.26%)
Sep 30, 2020 69.50 69.68 69.06 69.43 1,395,856 -0.79(-1.13%)
Sep 29, 2020 69.61 70.46 69.50 70.22 1,275,002 +1.05(+1.52%)
Sep 28, 2020 68.73 69.38 68.70 69.17 723,861 +0.11(+0.16%)
Sep 25, 2020 68.06 69.15 68.01 69.06 632,800 +0.79(+1.16%)
Sep 24, 2020 68.52 68.74 68.04 68.27 1,068,264 -1.13(-1.63%)
Sep 23, 2020 69.65 70.18 69.31 69.40 867,657 +0.34(+0.49%)
Sep 22, 2020 68.52 69.19 68.22 69.06 751,183 +0.07(+0.10%)
Sep 21, 2020 68.81 69.05 67.93 68.99 1,061,417 -0.45(-0.65%)
Sep 18, 2020 69.18 69.50 68.76 69.44 878,100 -0.13(-0.19%)
Sep 17, 2020 68.40 69.75 68.16 69.57 1,230,329 +1.61(+2.37%)
Sep 16, 2020 67.97 68.61 67.94 67.96 1,079,918 +0.04(+0.06%)
Sep 15, 2020 68.15 68.59 67.79 67.92 549,254 +1.26(+1.89%)
Sep 14, 2020 66.52 67.00 66.32 66.66 654,288 +0.21(+0.32%)
Sep 11, 2020 66.77 67.00 65.87 66.45 805,900 +0.63(+0.96%)
Sep 10, 2020 66.73 66.92 65.60 65.82 652,687 -0.83(-1.25%)
Sep 09, 2020 66.41 67.08 66.31 66.65 781,039 +1.82(+2.81%)
Sep 08, 2020 65.00 65.50 64.47 64.83 1,320,158 -0.28(-0.43%)
Sep 04, 2020 65.25 65.48 64.18 65.11 1,226,200 +0.03(+0.05%)
Sep 03, 2020 66.83 66.84 64.73 65.08 925,252 -1.14(-1.72%)
Sep 02, 2020 65.95 66.33 65.74 66.22 737,368 +0.33(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.