Quantcast

Novo Nordisk A/S Common Stock Historical Stock Prices

NVO 
$47.63
*  
0.03
0.06%
Get NVO Alerts
*Delayed - data as of Sep. 24, 2018 10:01 ET  -  Find a broker to begin trading NVO now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    NVO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:01 47.56 47.70 47.515 47.63 128,786
09/21/2018 47.41 47.85 47.38 47.66 1,084,625
09/20/2018 47.12 47.57 47.07 47.5 1,536,114
09/19/2018 47.1 47.13 46.875 47 991,948
09/18/2018 47.35 47.53 47.19 47.43 1,328,941
09/17/2018 47.81 47.9 47.56 47.64 1,397,746
09/14/2018 48.3 48.35 47.89 47.97 1,042,258
09/13/2018 48.96 49.11 48.81 49.02 1,002,171
09/12/2018 48.86 49.16 48.83 48.97 1,828,519
09/11/2018 48.01 48.51 47.995 48.51 1,021,385
09/10/2018 48.55 48.675 48.37 48.43 1,014,898
09/07/2018 47.67 48.15 47.63 47.96 726,547
09/06/2018 47.66 48.01 47.62 47.94 760,978
09/05/2018 48.09 48.31 47.85 48.05 1,886,340
09/04/2018 48.43 48.87 48.39 48.8 1,223,273
08/31/2018 49.26 49.41 48.95 49.17 819,594
08/30/2018 49.66 49.78 49.455 49.59 564,580
08/29/2018 49.63 49.98 49.5 49.94 704,805
08/28/2018 49.75 49.82 49.55 49.66 681,130
08/27/2018 49.36 49.8 49.34 49.79 888,448
08/24/2018 49.06 49.35 48.97 49.21 1,375,420
08/23/2018 49.22 49.29 48.82 48.99 1,472,967
08/22/2018 49.25 49.27 48.86 48.98 920,426
08/21/2018 49.41 49.43 48.835 49.18 2,589,983
08/20/2018 47.89 48.28 47.67 48.21 1,148,686
08/17/2018 47.35 47.66 47.35 47.46 1,240,208
08/16/2018 47.63 48.07 47.49 47.77 1,096,881
08/15/2018 47.9 47.9 47.3746 47.62 1,514,257
08/14/2018 48.22 48.65 48.11 48.35 1,973,491
08/13/2018 47.36 47.63 46.99 47.3 1,709,111
08/10/2018 47.02 47.17 46.62 46.87 1,315,437
08/09/2018 47.47 47.55 46.86 46.91 1,351,019
08/08/2018 47.36 47.8 47.1 47.11 2,540,528
08/07/2018 50.07 50.45 49.8945 50.23 1,604,614
08/06/2018 49.62 49.96 49.54 49.64 1,359,626
08/03/2018 49.8 50.03 49.63 50 882,140
08/02/2018 49.69 49.87 49.43 49.72 902,559
08/01/2018 49.53 49.79 49.37 49.63 2,447,400
07/31/2018 50.14 50.4 49.68 49.77 2,406,731
07/30/2018 50.74 51.05 50.655 50.71 1,897,738
07/27/2018 50.98 51.18 50.88 51.03 1,280,155
07/26/2018 50.8 51.64 50.8 51.24 1,268,065
07/25/2018 50.8 51.16 50.6 51.08 1,643,662
07/24/2018 50.72 50.9851 50.523 50.85 1,073,844
07/23/2018 50.4 50.67 50.315 50.34 992,950
07/20/2018 50.16 50.63 50.11 50.44 1,378,900
07/19/2018 49.68 49.91 49.47 49.81 1,304,833
07/18/2018 50.12 50.36 49.94 50.22 732,900
07/17/2018 49.61 50.2364 49.59 50.14 1,576,803
07/16/2018 49.48 49.6958 49.459 49.52 854,539
07/13/2018 49.48 49.96 49.47 49.88 1,039,207
07/12/2018 49.37 49.905 49.31 49.9 1,473,073
07/11/2018 49.2 49.26 48.785 48.84 1,196,776
07/10/2018 49.35 49.55 49.145 49.5 2,138,262
07/09/2018 48.71 48.77 48.49 48.66 1,198,288
07/06/2018 48.4 48.613 48.18 48.41 2,489,798
07/05/2018 47.92 47.94 47.4 47.81 1,993,923
07/03/2018 47.36 47.37 46.96 46.97 1,149,730
07/02/2018 46.2 46.795 46.11 46.76 1,708,386
06/29/2018 46.34 46.41 46.12 46.12 1,215,688
06/28/2018 45.31 45.61 45.19 45.48 1,170,073
06/27/2018 46.1 46.1 45.39 45.43 1,722,790
06/26/2018 46.32 46.38 45.975 46.08 2,243,219
06/25/2018 47.44 47.5 46.7 46.97 2,935,644
06/22/2018 46.85 47 46.41 46.84 2,060,666
06/21/2018 46.89 46.92 46.23 46.4 2,075,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio