Quantcast

Historical Stock Prices

NVO 
$46.5
*  
0.27
0.58%
Get NVO Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading NVO now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 46.42 46.92 46.3375 46.5 2,974,345
12/13/2018 45.92 46.88 45.91 46.77 2,698,147
12/12/2018 45.72 46.335 45.7 46.01 2,021,716
12/11/2018 45.96 46.03 44.76 45.2 1,787,765
12/10/2018 46.23 46.25 45.34 45.95 1,368,744
12/07/2018 46.05 46.06 45.28 45.38 1,521,359
12/06/2018 45.15 45.72 44.85 45.64 1,374,404
12/04/2018 46.4 46.43 45.61 45.68 1,265,623
12/03/2018 46.2 46.339 45.92 46.04 1,255,765
11/30/2018 46.55 46.66 46.19 46.62 1,036,378
11/29/2018 45.86 46.2 45.64 45.92 1,389,117
11/28/2018 45.31 46.0756 45.22 45.97 2,144,069
11/27/2018 45.55 45.99 45.23 45.84 1,386,017
11/26/2018 46.41 46.61 45.91 46.17 1,899,468
11/23/2018 44.23 45.4 43.8 45.17 1,599,116
11/21/2018 44.33 44.475 44.155 44.24 816,855
11/20/2018 44.26 44.44 43.57 43.64 1,957,931
11/19/2018 45.76 45.88 45.08 45.47 1,783,425
11/16/2018 43.61 44.32 43.48 44.17 1,101,936
11/15/2018 43.47 43.69 43.115 43.57 1,286,522
11/14/2018 44.55 44.73 44.16 44.46 1,163,033
11/13/2018 44.38 44.525 44.075 44.19 1,145,043
11/12/2018 44.9 44.92 44.485 44.54 1,150,516
11/09/2018 45.05 45.1 44.63 44.94 1,514,063
11/08/2018 44.88 44.96 44.58 44.67 984,111
11/07/2018 44.24 44.61 44.04 44.54 1,192,383
11/06/2018 43.31 43.4407 42.945 43.15 2,039,956
11/05/2018 42.98 43.535 42.96 43.32 1,951,886
11/02/2018 44 44.03 43.44 43.72 1,218,497
11/01/2018 43.71 44.24 43.47 43.85 1,587,981
10/31/2018 43.3 43.46 43.09 43.18 1,733,691
10/30/2018 42.11 42.68 42.08 42.57 1,458,467
10/29/2018 42.85 43.15 41.99 42.62 1,395,193
10/26/2018 42 42.61 41.84 42.39 1,514,322
10/25/2018 41.65 42.42 41.59 42.2 1,787,148
10/24/2018 42.89 43.06 41.6945 41.77 1,433,302
10/23/2018 42.3 42.965 42.15 42.77 1,730,417
10/22/2018 43.2 43.25 42.98 43.12 860,248
10/19/2018 43.6 43.66 43.13 43.17 1,153,916
10/18/2018 43.6 43.66 43.17 43.36 1,785,959
10/17/2018 43.34 43.57 43.15 43.5 1,738,479
10/16/2018 42.89 43.455 42.765 43.39 2,004,828
10/15/2018 42.07 42.64 42.06 42.3 1,952,326
10/12/2018 42.21 42.6 42.07 42.53 1,863,881
10/11/2018 41.93 42.03 41.229 41.54 3,024,419
10/10/2018 42.57 42.58 41.72 41.73 3,200,804
10/09/2018 42.2 42.88 42.09 42.5 3,078,003
10/08/2018 42.56 43.21 42.49 43.14 1,841,459
10/05/2018 44.27 44.5 43.81 43.96 3,199,487
10/04/2018 43.29 43.7 42.9 43.26 5,832,985
10/03/2018 46.95 47.14 46.65 46.69 1,258,639
10/02/2018 46.85 47.41 46.74 47.25 1,732,647
10/01/2018 46.79 46.985 46.45 46.56 1,518,433
09/28/2018 47.17 47.38 47.09 47.14 1,004,709
09/27/2018 47.39 47.79 47.36 47.63 1,577,447
09/26/2018 47.38 48 47.37 47.55 1,767,720
09/25/2018 48.12 48.6 48.1 48.19 1,614,381
09/24/2018 47.58 48.05 47.5 47.97 1,237,601
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
*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