Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novo Nordisk A/S B (OP: NONOF )

142.33 -1.72 (-1.20%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 41.42 42.48 41.42 42.18 27,856 +0.33(+0.78%)
May 30, 2017 41.15 41.85 41.15 41.85 49,559 -0.10(-0.24%)
May 24, 2017 41.95 41.95 41.95 0 +0.19(+0.44%)
May 23, 2017 42.85 42.85 41.77 41.77 132,598 +0.38(+0.91%)
May 22, 2017 42.00 42.00 41.39 41.39 225,702 +0.82(+2.02%)
May 19, 2017 40.93 40.93 40.57 40.57 11,440 +0.47(+1.17%)
May 18, 2017 40.10 40.10 40.10 40.10 17,684 -0.63(-1.55%)
May 15, 2017 40.73 40.73 40.73 13,586 +0.99(+2.49%)
May 12, 2017 39.74 39.74 39.74 39.74 15,475 -0.26(-0.65%)
May 10, 2017 40.00 40.00 40.00 524 -0.37(-0.92%)
May 08, 2017 40.37 40.37 40.37 547 -0.33(-0.81%)
May 05, 2017 41.12 41.12 40.70 40.70 788 -0.89(-2.14%)
May 04, 2017 41.40 41.59 41.40 41.59 90,700 +0.46(+1.12%)
May 03, 2017 41.13 41.13 41.13 41.13 498 +2.08(+5.33%)
May 02, 2017 38.54 39.05 38.54 39.05 1,312 +1.05(+2.76%)
May 01, 2017 38.04 38.04 38.00 38.00 1,523 -0.67(-1.73%)
Apr 28, 2017 38.48 39.25 38.48 38.67 1,376 -0.44(-1.14%)
Apr 27, 2017 38.21 39.11 38.21 39.11 5,201 +2.61(+7.16%)
Apr 24, 2017 36.50 36.50 36.50 28,642 +0.80(+2.24%)
Apr 21, 2017 35.70 35.70 35.70 35.70 319 -0.74(-2.02%)
Apr 19, 2017 36.44 36.44 36.44 843 +0.08(+0.21%)
Apr 18, 2017 36.36 36.36 36.36 36.36 155,900 -0.06(-0.16%)
Apr 12, 2017 36.42 36.42 36.42 0 +0.78(+2.19%)
Apr 11, 2017 35.69 35.69 35.64 35.64 966 +0.10(+0.29%)
Apr 10, 2017 35.52 35.54 35.52 35.54 1,723 +0.29(+0.81%)
Apr 06, 2017 35.25 35.25 35.25 23,044 -1.16(-3.19%)
Apr 05, 2017 36.41 36.41 36.41 36.41 2,123 +0.44(+1.22%)
Apr 04, 2017 36.10 36.10 35.88 35.97 310,307 +1.49(+4.32%)
Apr 03, 2017 34.48 34.48 34.48 34.48 237 -0.37(-1.05%)
Mar 31, 2017 34.85 34.85 34.85 34.85 531 +0.76(+2.23%)
Mar 30, 2017 34.07 34.09 34.07 34.09 62,069 -0.28(-0.83%)
Mar 28, 2017 34.37 34.37 34.37 362 +0.37(+1.09%)
Mar 23, 2017 34.00 34.00 34.00 36,060 +0.10(+0.29%)
Mar 21, 2017 33.90 33.90 33.90 18 -0.22(-0.64%)
Mar 20, 2017 34.36 34.36 34.12 34.12 44,966 +0.38(+1.13%)
Mar 14, 2017 33.74 33.74 33.74 90,379 +0.20(+0.60%)
Mar 13, 2017 33.53 33.54 33.53 33.54 16,577 +0.03(+0.09%)
Mar 10, 2017 33.55 33.56 33.50 33.51 56,125 +0.53(+1.61%)
Mar 09, 2017 33.07 33.50 32.92 32.98 18,093 -0.13(-0.39%)
Mar 07, 2017 33.11 33.11 33.11 42,400 -0.58(-1.72%)
Mar 06, 2017 33.88 33.88 33.69 33.69 40,638 -0.88(-2.55%)
Mar 02, 2017 34.57 34.57 34.57 3,390 -0.18(-0.51%)
Mar 01, 2017 34.78 34.78 34.75 34.75 32,043 -0.98(-2.74%)
Feb 24, 2017 35.73 35.73 35.73 16,079 +0.32(+0.90%)
Feb 23, 2017 35.38 35.75 35.33 35.41 6,132 +0.17(+0.48%)
Feb 22, 2017 35.23 35.24 35.23 35.24 71,090 -0.44(-1.23%)
Feb 21, 2017 35.00 35.68 35.00 35.68 1,252 +0.71(+2.03%)
Feb 17, 2017 34.97 34.97 34.97 0 -0.02(-0.05%)
Feb 16, 2017 35.00 35.22 34.99 34.99 2,160 +0.44(+1.26%)
Feb 15, 2017 34.42 34.71 34.34 34.55 71,306 -0.27(-0.78%)
Feb 14, 2017 34.12 34.82 34.12 34.82 158,208 +0.55(+1.60%)
Feb 13, 2017 34.27 34.27 34.27 34.27 13,209 -0.13(-0.38%)
Feb 10, 2017 34.41 34.41 34.40 34.40 1,190 -0.35(-1.01%)
Feb 09, 2017 34.41 34.75 34.41 34.75 46,049 +1.17(+3.48%)
Feb 08, 2017 33.58 33.58 33.58 33.58 2,293 +0.32(+0.96%)
Feb 07, 2017 33.26 33.26 33.26 33.26 42,690 -0.23(-0.70%)
Feb 06, 2017 33.58 34.05 33.49 33.49 155,742 +0.35(+1.07%)
Feb 02, 2017 33.14 33.14 33.14 60,683 -3.04(-8.40%)
Feb 01, 2017 35.49 36.21 35.49 36.18 252,288 +0.63(+1.77%)
Jan 31, 2017 35.55 35.55 35.55 35.55 13,632 -0.08(-0.22%)
Jan 30, 2017 35.76 35.76 35.63 35.63 83,765 +0.30(+0.85%)
Jan 27, 2017 35.63 35.64 35.33 35.33 260,027 -0.28(-0.79%)
Jan 26, 2017 35.19 35.61 35.19 35.61 219,690 +0.43(+1.22%)
Jan 25, 2017 35.19 35.19 35.10 35.18 201,875 -0.11(-0.31%)
Jan 24, 2017 35.83 35.83 34.00 35.29 381,879 -0.23(-0.65%)
Jan 23, 2017 34.90 35.52 34.90 35.52 32,616 +0.68(+1.95%)
Jan 20, 2017 34.84 34.84 34.84 34.84 81,780 -1.17(-3.26%)
Jan 17, 2017 36.01 36.01 36.01 70,307 +0.21(+0.59%)
Jan 13, 2017 35.80 35.80 35.80 0 +0.43(+1.22%)
Jan 12, 2017 35.09 35.37 34.88 35.37 79,486 +0.02(+0.06%)
Jan 11, 2017 35.80 35.80 35.35 35.35 1,100 -0.75(-2.08%)
Jan 10, 2017 36.21 36.21 36.10 36.10 107,583 -0.08(-0.23%)
Jan 09, 2017 36.59 36.59 36.18 36.18 12,101 -0.38(-1.03%)
Jan 06, 2017 36.73 36.84 36.56 36.56 3,200 -0.14(-0.38%)
Jan 05, 2017 36.50 36.70 36.50 36.70 17,489 +0.60(+1.65%)
Jan 04, 2017 36.06 36.10 36.06 36.10 605,181 +0.75(+2.14%)
Jan 03, 2017 37.09 37.11 35.35 35.35 528 -0.35(-0.98%)
Dec 30, 2016 35.70 35.70 35.70 0 -0.22(-0.61%)
Dec 28, 2016 35.92 35.92 35.92 230 +0.92(+2.63%)
Dec 27, 2016 35.02 35.02 35.00 35.00 1,669 -0.40(-1.13%)
Dec 23, 2016 35.40 35.40 35.40 0 +0.11(+0.31%)
Dec 22, 2016 36.00 36.00 35.29 35.29 7,567 +0.03(+0.09%)
Dec 21, 2016 35.26 35.26 35.26 35.26 1,568 -0.08(-0.23%)
Dec 20, 2016 35.27 35.34 35.27 35.34 4,154 -0.04(-0.11%)
Dec 19, 2016 35.89 35.89 35.38 35.38 2,109 -0.12(-0.34%)
Dec 15, 2016 35.50 35.50 35.50 7,147 +0.00(+0.01%)
Dec 14, 2016 35.58 35.60 35.50 35.50 8,216 -0.14(-0.39%)
Dec 13, 2016 35.59 36.15 35.59 35.64 7,574 -0.51(-1.41%)
Dec 12, 2016 36.15 36.15 36.15 36.15 3,027 +0.50(+1.40%)
Dec 09, 2016 35.40 35.65 34.97 35.65 2,136 +1.92(+5.69%)
Dec 08, 2016 33.80 34.45 33.73 33.73 15,191 -1.23(-3.52%)
Dec 07, 2016 35.45 35.45 34.96 34.96 1,575 +0.63(+1.84%)
Dec 06, 2016 34.69 34.95 34.33 34.33 1,929 +0.18(+0.53%)
Dec 05, 2016 34.90 34.90 34.15 34.15 70,898 +1.00(+3.02%)
Dec 02, 2016 33.11 33.15 33.11 33.15 3,005 -0.10(-0.30%)
Nov 30, 2016 33.25 33.25 33.25 8,254 +0.60(+1.84%)
Nov 29, 2016 32.65 32.65 32.65 32.65 3,107 +0.26(+0.80%)
Nov 28, 2016 32.49 32.49 32.01 32.39 17,884 +0.49(+1.54%)
Nov 25, 2016 31.50 32.14 31.50 31.90 122,610 -0.24(-0.75%)
Nov 23, 2016 32.14 32.14 32.14 0 +0.26(+0.82%)
Nov 22, 2016 32.05 32.05 31.69 31.88 1,691 -0.18(-0.57%)
Nov 21, 2016 32.05 32.06 32.05 32.06 3,556 -0.46(-1.41%)
Nov 18, 2016 33.51 33.51 32.52 32.52 2,269 +0.00(+0.00%)
Nov 17, 2016 32.99 33.02 32.52 32.52 304,055 -0.62(-1.87%)
Nov 16, 2016 33.38 33.44 33.14 33.14 40,122 +0.11(+0.33%)
Nov 15, 2016 32.73 33.03 32.73 33.03 422 +0.35(+1.07%)
Nov 14, 2016 33.15 33.15 32.68 32.68 6,077 -0.97(-2.88%)
Nov 11, 2016 33.65 33.65 33.65 33.65 162,721 -0.40(-1.18%)
Nov 10, 2016 34.16 34.16 33.74 34.05 384,490 -0.81(-2.32%)
Nov 09, 2016 34.64 35.22 34.64 34.86 768,426 +1.06(+3.14%)
Nov 08, 2016 33.65 34.00 33.48 33.80 630,458 -0.07(-0.21%)
Nov 07, 2016 34.64 34.64 33.46 33.87 221,167 -0.77(-2.23%)
Nov 04, 2016 35.00 35.00 33.69 34.64 213,299 -0.01(-0.02%)
Nov 03, 2016 35.47 35.60 34.65 34.65 237,373 -1.10(-3.08%)
Nov 02, 2016 35.75 35.75 35.75 35.75 100,180 -0.39(-1.09%)
Nov 01, 2016 35.67 36.14 35.67 36.14 34,219 +0.72(+2.04%)
Oct 31, 2016 35.42 35.42 35.42 35.42 438,920 -0.58(-1.61%)
Oct 28, 2016 36.25 36.25 35.07 36.00 727,560 -5.00(-12.20%)
Oct 27, 2016 40.40 41.00 40.40 41.00 343 +0.68(+1.69%)
Oct 26, 2016 40.32 40.32 40.32 40.32 748 -0.04(-0.10%)
Oct 24, 2016 40.36 40.36 40.36 226 -0.94(-2.28%)
Oct 21, 2016 41.10 41.30 41.10 41.30 1,471 +0.20(+0.49%)
Oct 20, 2016 40.84 41.10 40.84 41.10 277,698 +0.68(+1.68%)
Oct 19, 2016 40.48 40.48 40.42 40.42 50,100 -0.26(-0.64%)
Oct 17, 2016 40.68 40.68 40.68 714 +0.68(+1.71%)
Oct 14, 2016 40.00 40.00 40.00 40.00 31,518 +0.88(+2.26%)
Oct 13, 2016 39.12 39.50 39.12 39.12 231,252 -0.62(-1.57%)
Oct 12, 2016 39.55 39.74 39.47 39.74 283,369 -0.26(-0.64%)
Oct 11, 2016 40.04 40.06 39.90 40.00 15,766 -1.00(-2.45%)
Oct 10, 2016 41.00 41.00 41.00 41.00 2,683 +0.32(+0.79%)
Oct 07, 2016 40.75 40.75 40.67 40.68 70,785 -0.07(-0.17%)
Oct 06, 2016 40.76 40.76 40.75 40.75 215,729 -1.24(-2.96%)
Oct 05, 2016 41.81 41.99 41.81 41.99 154,733 +1.85(+4.62%)
Oct 04, 2016 40.14 40.14 40.14 40.14 10,297 -0.86(-2.10%)
Oct 03, 2016 41.07 41.07 41.00 41.00 403 -0.28(-0.68%)
Sep 30, 2016 41.29 41.29 41.28 41.28 75,600 +0.21(+0.51%)
Sep 29, 2016 43.00 43.73 41.07 41.07 415,425 -2.22(-5.13%)
Sep 28, 2016 43.29 43.29 43.29 43.29 372 -1.61(-3.59%)
Sep 27, 2016 44.90 44.90 44.90 44.90 150,000 +0.00(+0.00%)
Sep 26, 2016 45.73 45.73 44.70 44.90 36,542 +0.59(+1.33%)
Sep 23, 2016 44.34 45.00 44.24 44.31 191,110 -1.49(-3.26%)
Sep 22, 2016 45.80 45.80 44.91 45.80 244,335 +0.40(+0.89%)
Sep 21, 2016 45.42 45.42 44.75 45.40 20,926 +0.07(+0.15%)
Sep 20, 2016 46.23 46.23 45.33 45.33 165,313 -0.96(-2.07%)
Sep 16, 2016 46.29 46.29 46.29 0 +0.10(+0.23%)
Sep 14, 2016 46.19 46.19 46.19 0 +0.73(+1.61%)
Sep 13, 2016 45.15 45.45 45.15 45.45 423,767 +0.30(+0.68%)
Sep 12, 2016 43.92 46.00 43.92 45.15 89,308 +0.50(+1.12%)
Sep 09, 2016 45.00 45.00 44.65 44.65 166,087 -0.40(-0.89%)
Sep 08, 2016 45.91 45.94 45.05 45.05 1,585 -0.98(-2.13%)
Sep 07, 2016 45.00 46.03 45.00 46.03 200,632 -0.87(-1.86%)
Sep 06, 2016 46.90 46.90 46.90 46.90 75,156 +1.82(+4.04%)
Sep 02, 2016 45.08 45.08 45.08 0 -1.61(-3.45%)
Sep 01, 2016 46.65 46.69 45.98 46.69 147,081 -0.38(-0.81%)
Aug 31, 2016 47.07 47.07 47.07 47.07 1,126 -0.88(-1.84%)
Aug 30, 2016 47.95 47.95 47.95 47.95 10,641 +1.45(+3.12%)
Aug 29, 2016 47.60 47.60 46.50 46.50 1,051 +0.25(+0.54%)
Aug 26, 2016 47.20 47.20 46.25 46.25 12,205 -1.40(-2.94%)
Aug 25, 2016 47.50 47.65 47.50 47.65 193 +0.31(+0.65%)
Aug 24, 2016 46.51 47.34 46.51 47.34 788 -0.38(-0.80%)
Aug 23, 2016 47.77 47.77 47.72 47.72 765 +0.89(+1.90%)
Aug 22, 2016 46.83 46.83 46.83 46.83 1,269 +0.58(+1.25%)
Aug 19, 2016 46.25 46.25 46.25 46.25 1,802 -0.73(-1.55%)
Aug 18, 2016 47.61 47.61 46.97 46.98 116,498 +0.38(+0.82%)
Aug 17, 2016 46.90 47.28 46.50 46.60 23,574 +0.13(+0.28%)
Aug 16, 2016 46.47 46.47 46.47 46.47 11,527 +0.47(+1.02%)
Aug 15, 2016 47.70 47.70 46.00 46.00 1,492 -0.20(-0.43%)
Aug 11, 2016 46.20 46.20 46.20 0 -0.55(-1.18%)
Aug 10, 2016 47.34 47.95 46.75 46.75 947 -0.73(-1.54%)
Aug 09, 2016 47.12 47.48 47.12 47.48 129,570 +0.11(+0.23%)
Aug 08, 2016 48.48 48.48 47.37 47.37 375,526 -2.58(-5.17%)
Aug 05, 2016 50.65 50.65 48.42 49.95 97,713 -5.05(-9.18%)
Aug 04, 2016 56.15 56.15 54.77 55.00 267,562 +1.00(+1.85%)
Aug 03, 2016 53.90 54.00 53.90 54.00 1,857 -1.00(-1.82%)
Aug 02, 2016 55.00 55.00 55.00 55.00 1,094 -2.95(-5.09%)
Aug 01, 2016 56.10 58.05 56.10 57.95 10,694 +2.05(+3.67%)
Jul 29, 2016 55.90 55.90 55.90 55.90 1,421 +0.30(+0.54%)
Jul 28, 2016 55.60 55.60 55.60 55.60 8,631 -0.40(-0.71%)
Jul 27, 2016 56.30 57.05 55.95 56.00 100,546 -0.37(-0.66%)
Jul 26, 2016 56.36 56.37 56.36 56.37 82,513 +1.97(+3.62%)
Jul 25, 2016 54.35 54.40 54.35 54.40 379 -0.20(-0.37%)
Jul 22, 2016 54.60 54.60 54.60 54.60 541 -0.40(-0.73%)
Jul 21, 2016 55.00 55.00 55.00 55.00 60 +0.70(+1.29%)
Jul 20, 2016 54.15 54.35 54.15 54.30 3,282 -0.05(-0.09%)
Jul 18, 2016 54.35 54.35 54.35 0 -1.56(-2.79%)
Jul 15, 2016 55.91 55.91 55.91 55.91 208 +0.31(+0.56%)
Jul 14, 2016 54.45 55.60 54.45 55.60 2,887 +0.80(+1.46%)
Jul 13, 2016 54.80 54.80 54.80 54.80 5,296 -1.11(-1.99%)
Jul 12, 2016 55.91 55.91 55.91 55.91 34 +1.46(+2.68%)
Jul 11, 2016 55.18 55.18 54.45 54.45 837 +0.95(+1.78%)
Jul 08, 2016 53.50 53.50 503 -1.75(-3.17%)
Jul 05, 2016 55.01 55.25 55.01 55.25 1,205 +2.05(+3.85%)
Jul 01, 2016 53.20 53.20 53.20 0 +1.95(+3.80%)
Jun 28, 2016 51.25 51.25 51.25 15,000 +0.39(+0.76%)
Jun 27, 2016 51.32 51.32 49.77 50.86 50,372 -0.14(-0.27%)
Jun 24, 2016 50.98 52.70 50.75 51.00 583 -2.13(-4.01%)
Jun 23, 2016 52.55 53.13 52.55 53.13 300,161 +1.53(+2.97%)
Jun 22, 2016 51.60 51.60 51.60 51.60 92,524 -0.49(-0.95%)
Jun 21, 2016 52.08 52.36 52.08 52.09 158,191 +2.14(+4.29%)
Jun 16, 2016 49.95 49.95 49.95 0 -1.92(-3.71%)
Jun 14, 2016 51.88 51.88 51.88 0 -3.62(-6.53%)
Jun 13, 2016 55.90 55.90 55.50 55.50 60,300 -1.00(-1.77%)
Jun 10, 2016 56.50 56.50 56.50 56.50 1,185 -1.10(-1.91%)
Jun 09, 2016 57.60 57.60 57.60 57.60 554 -0.07(-0.12%)
Jun 08, 2016 57.67 57.67 57.67 57.67 75,553 +1.37(+2.43%)
Jun 07, 2016 57.30 57.67 56.30 56.30 125,691 +0.71(+1.28%)
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.