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

Novo Nordisk A/S B (OP: NONOF )

132.41 -1.57 (-1.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
Apr 30, 2018 46.94 47.02 46.94 47.02 45,555 -0.02(-0.05%)
Apr 27, 2018 47.05 47.05 47.05 47.05 100 -0.08(-0.17%)
Apr 26, 2018 47.13 47.13 47.13 47.13 1,496 +0.72(+1.55%)
Apr 25, 2018 46.42 46.42 46.41 46.41 1,672 -1.21(-2.54%)
Apr 24, 2018 47.62 47.62 47.62 47.62 114,512 +0.50(+1.06%)
Apr 23, 2018 46.31 47.17 46.31 47.12 149,640 -0.29(-0.61%)
Apr 19, 2018 47.41 47.41 47.41 151,578 -0.95(-1.96%)
Apr 18, 2018 48.94 48.94 48.36 48.36 1,615 -0.31(-0.64%)
Apr 17, 2018 48.46 48.83 48.46 48.67 1,309 -1.48(-2.96%)
Apr 12, 2018 50.16 50.16 50.16 2,191 +0.25(+0.49%)
Apr 11, 2018 49.56 49.92 49.54 49.91 64,583 -0.32(-0.64%)
Apr 10, 2018 49.74 50.72 49.50 50.23 82,618 +0.57(+1.15%)
Apr 09, 2018 49.65 49.66 49.65 49.66 101,979 +1.29(+2.67%)
Apr 06, 2018 48.30 48.52 48.30 48.37 3,849 +0.10(+0.21%)
Apr 05, 2018 49.10 49.10 48.27 48.27 91,450 -0.04(-0.08%)
Apr 04, 2018 48.31 48.31 48.31 48.31 41,092 -0.35(-0.72%)
Apr 03, 2018 48.13 48.85 48.13 48.66 78,130 +0.00(+0.00%)
Apr 02, 2018 48.66 48.66 48.66 48.66 128 -1.30(-2.60%)
Mar 29, 2018 49.96 49.96 49.96 0 +0.61(+1.24%)
Mar 26, 2018 49.35 49.35 49.35 1,161 +0.35(+0.71%)
Mar 23, 2018 48.73 49.00 48.34 49.00 84,178 -1.24(-2.47%)
Mar 21, 2018 50.24 50.24 50.24 914 +0.31(+0.63%)
Mar 20, 2018 49.71 50.53 49.71 49.93 66,738 -0.82(-1.62%)
Mar 16, 2018 50.75 50.75 50.75 35,616 -0.37(-0.72%)
Mar 13, 2018 51.12 51.12 51.12 928 +0.90(+1.79%)
Mar 09, 2018 50.22 50.22 50.22 3,010 -0.35(-0.69%)
Mar 07, 2018 50.57 50.57 50.57 15,081 +0.44(+0.88%)
Mar 06, 2018 50.31 50.31 50.13 50.13 2,344 -0.13(-0.26%)
Mar 05, 2018 50.26 50.26 50.26 50.26 1,597 -1.04(-2.03%)
Mar 02, 2018 49.73 51.30 49.73 51.30 65,964 +0.77(+1.53%)
Mar 01, 2018 49.82 50.52 49.82 50.52 71,609 -1.25(-2.40%)
Feb 28, 2018 52.07 52.08 51.76 51.77 37,300 -1.38(-2.60%)
Feb 27, 2018 53.15 53.15 53.15 53.15 70,651 -0.80(-1.48%)
Feb 26, 2018 54.00 54.25 53.95 53.95 16,298 +0.68(+1.28%)
Feb 23, 2018 53.92 53.92 53.13 53.27 32,052 -0.39(-0.72%)
Feb 22, 2018 53.20 53.66 53.20 53.66 59,205 +1.32(+2.52%)
Feb 21, 2018 51.57 52.34 51.57 52.34 3,974 +1.34(+2.63%)
Feb 20, 2018 52.04 52.04 51.00 51.00 50,670 -1.87(-3.54%)
Feb 16, 2018 52.87 52.87 52.87 0 +2.87(+5.74%)
Feb 13, 2018 50.00 50.00 50.00 37,218 +0.25(+0.50%)
Feb 09, 2018 49.75 49.75 49.75 27,751 +0.75(+1.53%)
Feb 08, 2018 49.25 49.25 49.00 49.00 58,135 -1.30(-2.59%)
Feb 07, 2018 49.20 49.74 50.30 122,219 +1.10(+2.25%)
Feb 06, 2018 49.00 49.20 48.00 49.20 50,533 -1.47(-2.90%)
Feb 02, 2018 50.67 50.67 50.67 0 -1.46(-2.80%)
Feb 01, 2018 51.34 52.15 51.34 52.13 119,984 -3.64(-6.53%)
Jan 31, 2018 55.77 55.77 55.77 55.77 73,042 -0.57(-1.01%)
Jan 30, 2018 57.24 57.24 56.34 56.34 4,286 -1.01(-1.76%)
Jan 26, 2018 57.35 57.35 57.35 1,024 +0.25(+0.44%)
Jan 25, 2018 58.00 58.00 57.04 57.10 6,353 -0.69(-1.19%)
Jan 23, 2018 57.79 57.79 57.79 2,321 -0.12(-0.21%)
Jan 22, 2018 57.72 57.91 57.72 57.91 4,376 -0.03(-0.05%)
Jan 19, 2018 57.50 57.94 57.50 57.94 2,255 +1.94(+3.46%)
Jan 17, 2018 56.00 56.00 56.00 2,815 +0.42(+0.76%)
Jan 16, 2018 55.65 55.65 55.65 55.58 2,115 +1.01(+1.85%)
Jan 11, 2018 54.57 54.57 54.57 0 -0.43(-0.78%)
Jan 10, 2018 55.00 55.00 55.00 55.00 1,016 +0.45(+0.82%)
Jan 09, 2018 54.55 54.55 54.55 54.55 3,235 -0.24(-0.44%)
Jan 08, 2018 54.79 54.79 54.79 54.79 1,362 +0.37(+0.68%)
Jan 05, 2018 55.45 55.45 53.45 54.42 1,617 +0.29(+0.54%)
Jan 04, 2018 54.15 54.15 54.13 54.13 13,713 -1.47(-2.64%)
Jan 03, 2018 54.00 55.60 54.00 55.60 2,137 +1.30(+2.39%)
Jan 02, 2018 54.00 54.30 54.00 54.30 3,810 +1.21(+2.28%)
Dec 29, 2017 53.09 53.09 53.09 0 -0.01(-0.02%)
Dec 27, 2017 53.10 53.10 53.10 2,169 -0.70(-1.30%)
Dec 26, 2017 53.80 53.80 53.80 53.80 10 +0.35(+0.66%)
Dec 21, 2017 53.45 53.45 53.45 981 +0.26(+0.48%)
Dec 20, 2017 51.90 53.19 51.90 53.19 760 +0.49(+0.93%)
Dec 19, 2017 52.70 52.70 52.70 52.70 2,221 +0.24(+0.46%)
Dec 18, 2017 52.46 52.46 52.46 52.46 1,279 -0.96(-1.80%)
Dec 13, 2017 53.42 53.42 53.42 1,818 +0.24(+0.45%)
Dec 12, 2017 51.65 53.18 51.65 53.18 3,980 +2.29(+4.50%)
Dec 08, 2017 50.89 50.89 50.89 952 -1.36(-2.60%)
Dec 07, 2017 52.25 52.25 52.25 52.25 1,576 -0.30(-0.57%)
Dec 06, 2017 52.19 52.56 52.19 52.55 27,404 +1.80(+3.55%)
Dec 05, 2017 50.75 50.75 50.75 50.75 42,148 +0.20(+0.40%)
Dec 04, 2017 52.50 52.50 50.55 50.55 1,881 -0.65(-1.27%)
Dec 01, 2017 51.20 51.20 51.20 51.20 39,786 -0.80(-1.54%)
Nov 30, 2017 52.00 52.00 52.00 52.00 1,744 -0.65(-1.23%)
Nov 27, 2017 52.65 52.65 52.65 1,327 +1.45(+2.83%)
Nov 21, 2017 51.20 51.20 51.20 1,659 +0.14(+0.27%)
Nov 20, 2017 51.06 51.06 51.06 51.06 2,537 +0.44(+0.87%)
Nov 16, 2017 50.62 50.62 50.62 30,754 +1.36(+2.76%)
Nov 15, 2017 49.30 49.30 49.26 49.26 16,704 -0.04(-0.08%)
Nov 13, 2017 49.30 49.30 49.30 1,994 -1.40(-2.76%)
Nov 10, 2017 50.70 50.70 50.70 50.70 47,870 +0.75(+1.50%)
Nov 09, 2017 48.30 49.95 48.30 49.95 130,951 -0.32(-0.64%)
Nov 08, 2017 50.27 50.27 50.27 50.27 141,289 +1.33(+2.72%)
Nov 07, 2017 50.00 50.00 48.94 48.94 3,642 -0.64(-1.29%)
Nov 03, 2017 49.58 49.58 49.58 1,424 +0.25(+0.51%)
Nov 01, 2017 49.33 49.33 49.33 931 -0.11(-0.22%)
Oct 31, 2017 49.44 49.44 49.44 49.44 1,185 -0.12(-0.24%)
Oct 26, 2017 49.56 49.56 49.56 673 -0.90(-1.78%)
Oct 24, 2017 50.46 50.46 50.46 25,411 +0.16(+0.31%)
Oct 19, 2017 50.30 50.30 50.30 324 +0.17(+0.34%)
Oct 18, 2017 50.14 50.14 50.13 50.13 57,997 +2.81(+5.94%)
Oct 13, 2017 47.32 47.32 47.32 38,137 -1.68(-3.43%)
Oct 12, 2017 49.50 49.50 49.00 49.00 950 -0.24(-0.49%)
Oct 11, 2017 49.24 49.24 49.24 49.24 562 +0.04(+0.07%)
Oct 09, 2017 49.20 49.20 49.20 985 +0.42(+0.87%)
Oct 02, 2017 48.78 48.78 48.78 1,168 +0.64(+1.33%)
Sep 29, 2017 48.80 48.80 48.14 48.14 1,373 -0.36(-0.74%)
Sep 27, 2017 48.50 48.50 48.50 2,455 +0.60(+1.25%)
Sep 26, 2017 48.00 48.00 47.90 47.90 2,972 -1.50(-3.04%)
Sep 25, 2017 50.20 50.20 49.40 49.40 6,645 +0.40(+0.82%)
Sep 22, 2017 48.50 50.25 48.50 49.00 1,964 +0.01(+0.01%)
Sep 21, 2017 48.99 48.99 48.99 48.99 80,736 +0.03(+0.07%)
Sep 20, 2017 48.76 49.07 48.46 48.96 86,167 +0.41(+0.85%)
Sep 18, 2017 48.55 48.55 48.55 1,071 +1.05(+2.21%)
Sep 15, 2017 47.50 48.64 47.50 47.50 1,753 +0.05(+0.11%)
Sep 14, 2017 47.45 47.45 47.45 47.45 152,383 -1.36(-2.79%)
Sep 13, 2017 48.81 48.81 48.81 48.81 886 +0.00(+0.00%)
Sep 12, 2017 48.86 48.86 48.81 48.81 48,191 +0.05(+0.10%)
Sep 11, 2017 48.76 48.76 48.76 48.76 3,180 +0.77(+1.60%)
Sep 06, 2017 47.99 47.99 47.99 52,178 +1.19(+2.54%)
Sep 05, 2017 47.41 47.41 46.45 46.80 109,052 -0.78(-1.63%)
Sep 01, 2017 47.58 47.58 47.58 47.58 30,668 +0.09(+0.18%)
Aug 31, 2017 47.99 47.99 47.49 47.49 11,377 +0.53(+1.13%)
Aug 30, 2017 46.96 46.96 46.96 46.96 3,938 +1.06(+2.31%)
Aug 25, 2017 45.90 45.90 45.90 574 +0.50(+1.10%)
Aug 24, 2017 45.60 45.60 45.40 45.40 1,211 -0.18(-0.39%)
Aug 22, 2017 45.58 45.58 45.58 75 +0.19(+0.42%)
Aug 21, 2017 44.80 45.39 44.80 45.39 1,908 +0.38(+0.84%)
Aug 18, 2017 45.53 45.53 45.01 45.01 2,142 -0.89(-1.94%)
Aug 17, 2017 45.90 45.90 45.90 45.90 599 +0.00(+0.00%)
Aug 16, 2017 45.05 45.90 45.05 45.90 2,009 +0.54(+1.19%)
Aug 15, 2017 45.37 45.37 45.36 45.36 1,670 +0.66(+1.48%)
Aug 14, 2017 44.70 44.70 44.70 44.70 988 +3.22(+7.76%)
Aug 08, 2017 41.48 41.48 41.48 1,033 -1.30(-3.04%)
Aug 07, 2017 42.78 42.78 42.78 42.78 632 +1.48(+3.58%)
Aug 04, 2017 41.57 41.80 41.30 41.30 2,429 -0.59(-1.41%)
Aug 03, 2017 41.89 41.89 41.89 41.89 1,371 -1.21(-2.81%)
Aug 02, 2017 43.10 43.10 43.10 43.10 855 +0.75(+1.77%)
Aug 01, 2017 41.63 42.35 41.62 42.35 110,624 +0.28(+0.67%)
Jul 31, 2017 42.07 42.07 42.07 42.07 20,831 -0.00(-0.01%)
Jul 28, 2017 41.60 42.07 41.60 42.07 203,803 +0.19(+0.46%)
Jul 27, 2017 41.20 41.88 41.15 41.88 680 +0.13(+0.31%)
Jul 26, 2017 42.50 42.50 41.75 41.75 3,852 -0.68(-1.60%)
Jul 25, 2017 42.06 42.43 42.06 42.43 60,676 -0.62(-1.44%)
Jul 20, 2017 43.05 43.05 43.05 51,536 +0.75(+1.78%)
Jul 19, 2017 41.40 42.30 41.40 42.30 1,159 -0.87(-2.02%)
Jul 18, 2017 42.53 43.18 42.53 43.17 720 +0.37(+0.86%)
Jul 17, 2017 42.00 42.80 42.00 42.80 91,698 +0.30(+0.71%)
Jul 14, 2017 41.65 42.50 41.65 42.50 1,281 -0.25(-0.58%)
Jul 13, 2017 43.30 43.30 41.89 42.75 100,685 -0.21(-0.49%)
Jul 12, 2017 42.36 42.96 42.36 42.96 150,306 +1.91(+4.65%)
Jul 10, 2017 41.05 41.05 41.05 847 -0.77(-1.85%)
Jul 07, 2017 40.76 41.82 40.76 41.82 31,858 -0.12(-0.28%)
Jul 06, 2017 41.92 41.94 41.92 41.94 87,780 -0.27(-0.64%)
Jul 03, 2017 42.21 42.21 42.21 42.21 208 +0.00(+0.00%)
Jun 30, 2017 42.21 42.21 42.21 958 -1.44(-3.30%)
Jun 26, 2017 43.65 43.65 43.65 1,256 -0.85(-1.91%)
Jun 23, 2017 44.62 44.62 44.31 44.50 1,255,648 +1.24(+2.87%)
Jun 21, 2017 43.26 43.26 43.26 104,879 -0.49(-1.13%)
Jun 20, 2017 43.76 43.76 43.75 43.75 668 +0.50(+1.16%)
Jun 16, 2017 43.25 43.25 43.25 1,339 +0.80(+1.88%)
Jun 15, 2017 43.01 43.01 42.45 42.45 57,244 -1.46(-3.32%)
Jun 14, 2017 43.91 43.91 43.91 43.91 1,114 +0.76(+1.76%)
Jun 12, 2017 43.15 43.15 43.15 258,223 +0.64(+1.51%)
Jun 08, 2017 42.51 42.51 42.51 1,097 -0.61(-1.42%)
Jun 07, 2017 42.80 43.12 42.80 43.12 47,554 -0.22(-0.50%)
Jun 06, 2017 43.55 43.55 43.34 43.34 110,826 +0.19(+0.44%)
Jun 05, 2017 43.15 43.15 43.15 43.15 1,977 -0.72(-1.64%)
Jun 02, 2017 43.32 43.87 43.32 43.87 1,220 +1.33(+3.13%)
Jun 01, 2017 42.52 42.54 42.52 42.54 50,938 +0.36(+0.86%)
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%)
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.