Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
124.30
-2.65 (-2.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 125.60 | 125.62 | 123.98 | 124.30 | 124.30 | -2.09% | 4,218,763 |
| Sep 25, 2024 | 127.37 | 127.61 | 126.40 | 126.95 | 126.95 | 1.20% | 2,943,638 |
| Sep 24, 2024 | 124.32 | 126.66 | 123.77 | 125.44 | 125.44 | 1.41% | 4,974,076 |
| Sep 23, 2024 | 124.00 | 125.27 | 122.94 | 123.70 | 123.70 | -2.99% | 7,069,896 |
| Sep 20, 2024 | 129.10 | 129.48 | 126.13 | 127.51 | 127.51 | -5.46% | 9,683,501 |
| Sep 19, 2024 | 134.66 | 135.20 | 133.63 | 134.88 | 134.88 | 2.14% | 2,653,850 |
| Sep 18, 2024 | 132.83 | 133.27 | 131.30 | 132.06 | 132.06 | 0.05% | 2,854,757 |
| Sep 17, 2024 | 133.60 | 135.16 | 131.80 | 132.00 | 132.00 | -3.58% | 3,515,829 |
| Sep 16, 2024 | 138.06 | 138.22 | 136.77 | 136.90 | 136.90 | -0.07% | 1,776,310 |
| Sep 13, 2024 | 136.86 | 137.89 | 136.37 | 137.00 | 137.00 | 0.25% | 2,375,332 |
| Sep 12, 2024 | 135.24 | 136.97 | 134.65 | 136.66 | 136.66 | 1.06% | 2,170,771 |
| Sep 11, 2024 | 133.14 | 135.82 | 130.98 | 135.23 | 135.23 | 4.20% | 3,930,305 |
| Sep 10, 2024 | 129.23 | 130.12 | 128.40 | 129.78 | 129.78 | -1.61% | 2,246,709 |
| Sep 9, 2024 | 132.03 | 132.94 | 130.91 | 131.91 | 131.91 | 0.59% | 1,881,805 |
| Sep 6, 2024 | 133.76 | 134.16 | 130.57 | 131.14 | 131.14 | 0.19% | 2,591,817 |
| Sep 5, 2024 | 132.01 | 132.66 | 130.53 | 130.89 | 130.89 | -2.71% | 2,883,491 |
| Sep 4, 2024 | 134.04 | 134.91 | 133.63 | 134.53 | 134.53 | -1.27% | 1,809,727 |
| Sep 3, 2024 | 138.56 | 138.62 | 135.83 | 136.26 | 136.26 | -2.08% | 2,309,750 |
| Aug 30, 2024 | 138.21 | 139.74 | 137.85 | 139.16 | 139.16 | 1.19% | 2,718,338 |
| Aug 29, 2024 | 136.47 | 137.88 | 135.74 | 137.52 | 137.52 | 2.26% | 2,754,942 |
| Aug 28, 2024 | 134.66 | 135.17 | 134.10 | 134.48 | 134.48 | -0.52% | 2,765,436 |
| Aug 27, 2024 | 133.91 | 135.50 | 133.77 | 135.18 | 135.18 | -0.09% | 2,124,429 |
| Aug 26, 2024 | 135.24 | 135.72 | 134.62 | 135.30 | 135.30 | -1.22% | 1,781,087 |
| Aug 23, 2024 | 136.57 | 137.15 | 135.92 | 136.97 | 136.97 | 0.07% | 2,112,195 |
| Aug 22, 2024 | 137.33 | 138.49 | 136.11 | 136.88 | 136.88 | 1.42% | 2,723,769 |
| Aug 21, 2024 | 135.35 | 135.57 | 133.38 | 134.96 | 134.96 | -0.63% | 2,410,507 |
| Aug 20, 2024 | 135.19 | 136.34 | 134.54 | 135.81 | 135.81 | 0.41% | 2,106,872 |
| Aug 19, 2024 | 135.07 | 136.13 | 134.95 | 135.25 | 135.25 | 0.27% | 1,681,766 |
| Aug 16, 2024 | 135.40 | 135.67 | 134.66 | 134.89 | 134.89 | -1.95% | 2,111,269 |
| Aug 15, 2024 | 136.61 | 137.69 | 135.55 | 137.57 | 137.05 | 2.34% | 2,916,109 |
| Aug 14, 2024 | 132.70 | 134.85 | 132.24 | 134.42 | 133.91 | 0.64% | 1,967,949 |
| Aug 13, 2024 | 131.56 | 134.25 | 131.56 | 133.57 | 133.06 | 2.83% | 3,343,413 |
| Aug 12, 2024 | 131.57 | 132.03 | 129.55 | 129.89 | 129.39 | -2.68% | 3,602,690 |
| Aug 9, 2024 | 130.44 | 134.65 | 130.21 | 133.47 | 132.96 | 4.14% | 7,503,650 |
| Aug 8, 2024 | 125.89 | 128.34 | 123.21 | 128.17 | 127.68 | 7.50% | 10,281,322 |
| Aug 7, 2024 | 122.69 | 123.62 | 118.80 | 119.23 | 118.78 | -8.37% | 13,899,863 |
| Aug 6, 2024 | 128.75 | 131.27 | 128.28 | 130.12 | 129.62 | 3.27% | 6,994,281 |
| Aug 5, 2024 | 123.89 | 127.42 | 122.73 | 126.00 | 125.52 | -1.17% | 5,888,813 |
| Aug 2, 2024 | 129.78 | 130.13 | 126.85 | 127.49 | 127.00 | -3.75% | 4,774,033 |
| Aug 1, 2024 | 132.05 | 134.34 | 131.10 | 132.46 | 131.95 | -0.13% | 3,669,049 |
| Jul 31, 2024 | 132.75 | 132.89 | 131.64 | 132.63 | 132.12 | 2.63% | 3,580,362 |
| Jul 30, 2024 | 131.10 | 131.67 | 127.59 | 129.23 | 128.74 | 0.92% | 4,388,093 |
| Jul 29, 2024 | 128.01 | 129.53 | 127.38 | 128.05 | 127.56 | 1.04% | 3,093,983 |
| Jul 26, 2024 | 126.86 | 128.26 | 126.36 | 126.73 | 126.25 | -0.88% | 3,179,137 |
| Jul 25, 2024 | 129.10 | 129.98 | 126.35 | 127.86 | 127.37 | -2.84% | 5,326,126 |
| Jul 24, 2024 | 132.50 | 132.90 | 130.92 | 131.60 | 131.10 | -1.26% | 2,663,352 |
| Jul 23, 2024 | 133.56 | 134.67 | 133.02 | 133.28 | 132.77 | 0.08% | 2,383,245 |
| Jul 22, 2024 | 132.00 | 133.26 | 131.85 | 133.18 | 132.67 | 1.25% | 3,720,422 |
| Jul 19, 2024 | 132.61 | 133.50 | 131.30 | 131.54 | 131.04 | 1.19% | 4,319,544 |
| Jul 18, 2024 | 134.94 | 134.97 | 126.83 | 129.99 | 129.49 | -4.01% | 9,758,249 |
| Jul 17, 2024 | 136.41 | 136.62 | 134.43 | 135.42 | 134.90 | -3.87% | 6,703,784 |
| Jul 16, 2024 | 142.00 | 142.23 | 140.61 | 140.87 | 140.33 | -0.37% | 2,221,103 |
| Jul 15, 2024 | 143.25 | 143.49 | 141.07 | 141.39 | 140.85 | -0.49% | 2,434,117 |
| Jul 12, 2024 | 141.75 | 143.49 | 141.63 | 142.08 | 141.54 | 1.64% | 2,877,642 |
| Jul 11, 2024 | 142.27 | 142.53 | 138.80 | 139.79 | 139.26 | -2.07% | 3,837,819 |
| Jul 10, 2024 | 139.85 | 142.79 | 139.68 | 142.74 | 142.20 | 1.64% | 3,045,219 |
| Jul 9, 2024 | 140.75 | 141.29 | 139.07 | 140.43 | 139.89 | -1.85% | 4,584,970 |
| Jul 8, 2024 | 142.28 | 143.69 | 142.18 | 143.07 | 142.52 | 0.49% | 2,909,444 |
| Jul 5, 2024 | 140.41 | 142.86 | 140.35 | 142.37 | 141.83 | 2.52% | 3,664,490 |
| Jul 3, 2024 | 141.34 | 141.52 | 136.01 | 138.87 | 138.34 | -2.87% | 7,455,753 |
| Jul 2, 2024 | 141.69 | 143.37 | 139.03 | 142.98 | 142.43 | -1.68% | 6,594,458 |
| Jul 1, 2024 | 143.59 | 145.99 | 143.56 | 145.42 | 144.87 | 1.88% | 3,435,776 |
| Jun 28, 2024 | 144.66 | 145.59 | 142.67 | 142.74 | 142.20 | -1.21% | 2,757,544 |
| Jun 27, 2024 | 143.86 | 145.36 | 143.43 | 144.49 | 143.94 | 0.57% | 2,592,441 |
| Jun 26, 2024 | 145.56 | 145.62 | 142.79 | 143.67 | 143.12 | -2.21% | 4,384,515 |
| Jun 25, 2024 | 145.51 | 148.15 | 144.68 | 146.91 | 146.35 | 3.25% | 6,341,691 |
| Jun 24, 2024 | 141.87 | 142.66 | 141.51 | 142.28 | 141.74 | 0.23% | 2,992,090 |
| Jun 21, 2024 | 141.46 | 142.56 | 141.21 | 141.96 | 141.42 | 0.69% | 3,033,303 |
| Jun 20, 2024 | 141.51 | 143.59 | 140.81 | 140.99 | 140.45 | 0.13% | 3,205,591 |
| Jun 18, 2024 | 141.06 | 141.71 | 139.78 | 140.80 | 140.26 | 0.31% | 2,640,226 |
| Jun 17, 2024 | 142.00 | 142.13 | 140.34 | 140.37 | 139.83 | -1.49% | 3,164,448 |
| Jun 14, 2024 | 142.21 | 143.18 | 141.89 | 142.50 | 141.96 | 0.01% | 2,831,653 |
| Jun 13, 2024 | 142.83 | 142.91 | 141.14 | 142.49 | 141.95 | -0.54% | 2,857,184 |
| Jun 12, 2024 | 143.52 | 144.50 | 142.00 | 143.26 | 142.71 | 1.04% | 3,242,786 |
| Jun 11, 2024 | 141.91 | 142.94 | 141.02 | 141.79 | 141.25 | -1.28% | 4,433,332 |
| Jun 10, 2024 | 142.12 | 143.94 | 141.25 | 143.63 | 143.08 | 0.52% | 3,655,019 |
| Jun 7, 2024 | 143.07 | 143.73 | 142.27 | 142.88 | 142.34 | 0.34% | 3,511,197 |
| Jun 6, 2024 | 141.19 | 142.94 | 140.89 | 142.40 | 141.86 | 0.99% | 4,369,174 |
| Jun 5, 2024 | 141.36 | 142.41 | 140.08 | 141.00 | 140.46 | 0.77% | 3,786,730 |
| Jun 4, 2024 | 136.44 | 140.00 | 135.78 | 139.92 | 139.39 | 3.17% | 5,071,172 |
| Jun 3, 2024 | 133.85 | 136.69 | 133.68 | 135.62 | 135.10 | 0.25% | 4,496,711 |
| May 31, 2024 | 135.04 | 135.86 | 133.76 | 135.28 | 134.76 | 1.87% | 3,446,348 |
| May 30, 2024 | 133.89 | 134.58 | 132.78 | 132.80 | 132.29 | 0.09% | 2,759,864 |
| May 29, 2024 | 132.35 | 133.14 | 132.06 | 132.68 | 132.17 | -1.04% | 3,169,150 |
| May 28, 2024 | 134.45 | 134.59 | 132.70 | 134.08 | 133.57 | -1.44% | 3,145,648 |
| May 24, 2024 | 134.50 | 136.70 | 134.22 | 136.04 | 135.52 | 0.35% | 2,845,222 |
| May 23, 2024 | 136.46 | 137.22 | 135.00 | 135.57 | 135.05 | 1.15% | 4,370,676 |
| May 22, 2024 | 133.60 | 134.65 | 132.77 | 134.03 | 133.52 | -0.84% | 2,683,027 |
| May 21, 2024 | 133.36 | 135.48 | 133.32 | 135.16 | 134.64 | 1.69% | 3,559,763 |
| May 20, 2024 | 131.45 | 133.62 | 131.00 | 132.91 | 132.40 | 0.77% | 2,411,685 |
| May 17, 2024 | 131.94 | 132.09 | 130.85 | 131.89 | 131.39 | -0.86% | 2,590,304 |
| May 16, 2024 | 133.13 | 133.67 | 132.48 | 133.04 | 132.53 | -1.20% | 2,894,421 |
| May 15, 2024 | 132.95 | 134.79 | 132.90 | 134.66 | 134.15 | 1.31% | 3,719,691 |
| May 14, 2024 | 132.18 | 133.00 | 131.30 | 132.92 | 132.41 | 0.39% | 2,920,656 |
| May 13, 2024 | 131.47 | 133.50 | 130.40 | 132.41 | 131.91 | 3.11% | 6,144,954 |
| May 10, 2024 | 129.09 | 130.27 | 128.33 | 128.42 | 127.93 | -0.19% | 3,081,075 |
| May 9, 2024 | 127.44 | 128.80 | 126.94 | 128.66 | 128.17 | 1.55% | 2,374,007 |
| May 8, 2024 | 127.51 | 128.43 | 126.62 | 126.69 | 126.21 | -0.47% | 4,060,256 |
| May 7, 2024 | 126.65 | 127.80 | 126.38 | 127.29 | 126.80 | 2.17% | 4,167,492 |
| May 6, 2024 | 122.00 | 124.64 | 121.78 | 124.59 | 124.11 | 1.25% | 3,636,591 |