Register for real-time alerts, custom portfolio, and market movers
NVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 126.85 | 1.06 | 0.84% | 126.34 | 127.90 | 125.99 | 3,310,766 |
| Apr 25 2024 | 125.79 | -0.37 | -0.29% | 123.69 | 125.85 | 123.2096 | 3,432,071 |
| Apr 24 2024 | 126.16 | -2.48 | -1.93% | 127.15 | 127.32 | 125.35 | 3,139,276 |
| Apr 23 2024 | 128.64 | 3.38 | 2.70% | 126.57 | 128.76 | 126.34 | 3,701,664 |
| Apr 22 2024 | 125.26 | 2.55 | 2.08% | 122.59 | 126.25 | 122.57 | 3,797,396 |
| Apr 19 2024 | 122.71 | -0.04 | -0.03% | 123.55 | 124.54 | 122.46 | 5,182,125 |
| Apr 18 2024 | 122.75 | -1.78 | -1.43% | 123.45 | 124.095 | 122.51 | 2,840,213 |
| Apr 17 2024 | 124.53 | 1.08 | 0.87% | 124.95 | 125.21 | 123.26 | 3,524,932 |
| Apr 16 2024 | 123.45 | -0.45 | -0.36% | 123.09 | 124.2505 | 121.79 | 3,043,353 |
| Apr 15 2024 | 123.90 | -0.61 | -0.49% | 125.81 | 126.05 | 123.52 | 2,894,894 |
| Apr 12 2024 | 124.51 | -0.89 | -0.71% | 126.74 | 127.06 | 124.35 | 3,312,196 |
| Apr 11 2024 | 125.40 | 0.47 | 0.38% | 125.48 | 125.88 | 124.13 | 2,661,920 |
| Apr 10 2024 | 124.93 | 0.07 | 0.06% | 123.39 | 125.26 | 123.24 | 3,024,243 |
| Apr 09 2024 | 124.86 | -2.60 | -2.04% | 126.20 | 126.74 | 124.22 | 3,214,508 |
| Apr 08 2024 | 127.46 | 1.60 | 1.27% | 127.00 | 127.63 | 125.99 | 3,015,704 |
| Apr 05 2024 | 125.86 | 1.90 | 1.53% | 124.67 | 126.17 | 124.60 | 4,996,446 |
| Apr 04 2024 | 123.96 | -3.03 | -2.39% | 126.90 | 127.4799 | 123.77 | 4,002,307 |
| Apr 03 2024 | 126.99 | 0.53 | 0.42% | 125.38 | 128.13 | 125.38 | 3,615,262 |
| Apr 02 2024 | 126.46 | -1.09 | -0.85% | 125.05 | 126.68 | 124.08 | 4,320,820 |
| Apr 01 2024 | 127.55 | -0.85 | -0.66% | 129.11 | 129.11 | 127.15 | 3,062,627 |
| Mar 28 2024 | 128.40 | 0.35 | 0.27% | 128.25 | 130.16 | 127.79 | 3,688,804 |
| Mar 27 2024 | 128.05 | -1.36 | -1.05% | 128.33 | 128.62 | 127.29 | 3,937,771 |
| Mar 26 2024 | 129.41 | 0.36 | 0.28% | 130.10 | 130.16 | 128.44 | 4,238,738 |
| Mar 25 2024 | 129.05 | 0.29 | 0.23% | 129.00 | 130.25 | 128.71 | 3,318,877 |
| Mar 22 2024 | 128.76 | -1.07 | -0.82% | 129.22 | 129.49 | 128.11 | 3,226,597 |
| Mar 21 2024 | 129.83 | -0.53 | -0.41% | 129.00 | 131.07 | 127.11 | 6,528,483 |
| Mar 20 2024 | 130.36 | -1.01 | -0.77% | 131.23 | 131.43 | 128.832 | 4,398,700 |
| Mar 19 2024 | 131.37 | -1.52 | -1.14% | 132.04 | 132.21 | 130.51 | 4,390,887 |
| Mar 18 2024 | 132.89 | 0.52 | 0.39% | 131.57 | 133.7484 | 131.07 | 3,888,359 |
| Mar 15 2024 | 132.37 | -2.21 | -1.64% | 133.88 | 134.04 | 131.86 | 3,778,420 |
| Mar 14 2024 | 134.58 | 1.09 | 0.82% | 135.85 | 135.92 | 133.87 | 3,503,342 |
| Mar 13 2024 | 133.49 | -1.62 | -1.20% | 134.24 | 135.50 | 132.70 | 6,841,752 |
| Mar 12 2024 | 135.11 | 3.87 | 2.95% | 131.60 | 135.12 | 131.45 | 6,328,793 |
| Mar 11 2024 | 131.24 | -1.83 | -1.38% | 133.38 | 133.52 | 130.75 | 5,732,082 |
| Mar 08 2024 | 133.07 | -2.85 | -2.10% | 133.90 | 134.83 | 131.10 | 12,741,070 |
| Mar 07 2024 | 135.92 | 11.17 | 8.95% | 133.44 | 138.28 | 132.87 | 19,573,211 |
| Mar 06 2024 | 124.75 | 0.10 | 0.08% | 124.36 | 125.175 | 123.36 | 3,890,344 |
| Mar 05 2024 | 124.65 | -3.30 | -2.58% | 126.31 | 126.83 | 123.97 | 4,983,608 |
| Mar 04 2024 | 127.95 | 3.72 | 2.99% | 127.38 | 128.77 | 126.99 | 6,812,466 |
| Mar 01 2024 | 124.23 | 4.46 | 3.72% | 122.80 | 124.43 | 122.25 | 5,567,352 |
| Feb 29 2024 | 119.77 | -1.77 | -1.46% | 120.11 | 120.28 | 118.91 | 5,475,285 |
| Feb 28 2024 | 121.54 | -0.69 | -0.56% | 121.90 | 122.15 | 120.93 | 3,073,652 |
| Feb 27 2024 | 122.23 | -1.26 | -1.02% | 119.97 | 122.56 | 119.79 | 7,767,471 |
| Feb 26 2024 | 123.49 | 0.04 | 0.03% | 123.20 | 124.165 | 122.79 | 4,450,828 |
| Feb 23 2024 | 123.45 | -1.07 | -0.86% | 123.67 | 124.17 | 122.91 | 3,758,267 |
| Feb 22 2024 | 124.52 | 3.59 | 2.97% | 123.07 | 124.865 | 123.01 | 3,588,186 |
| Feb 21 2024 | 120.93 | -0.52 | -0.43% | 119.00 | 120.985 | 118.3003 | 4,119,734 |
| Feb 20 2024 | 121.45 | -2.56 | -2.06% | 124.62 | 124.76 | 120.72 | 5,068,564 |
| Feb 16 2024 | 124.01 | 2.26 | 1.86% | 121.835 | 124.64 | 121.55 | 6,607,645 |
| Feb 15 2024 | 121.75 | -1.54 | -1.25% | 122.79 | 123.15 | 121.09 | 4,763,013 |
| Feb 14 2024 | 123.29 | 3.30 | 2.75% | 120.54 | 123.34 | 120.38 | 5,673,625 |
| Feb 13 2024 | 119.99 | -0.54 | -0.45% | 119.69 | 120.55 | 119.43 | 4,185,035 |
| Feb 12 2024 | 120.53 | -0.67 | -0.55% | 120.42 | 120.845 | 119.286 | 4,493,538 |
| Feb 09 2024 | 121.20 | 2.81 | 2.37% | 120.00 | 121.65 | 119.48 | 5,293,664 |
| Feb 08 2024 | 118.39 | -0.27 | -0.23% | 118.05 | 118.63 | 117.51 | 4,725,002 |
| Feb 07 2024 | 118.66 | 1.05 | 0.89% | 116.97 | 119.67 | 116.81 | 6,204,768 |
| Feb 06 2024 | 117.61 | -0.65 | -0.55% | 118.33 | 118.70 | 116.66 | 6,276,816 |
| Feb 05 2024 | 118.26 | 4.56 | 4.01% | 116.46 | 118.60 | 116.2701 | 8,709,294 |
| Feb 02 2024 | 113.70 | -2.09 | -1.80% | 113.76 | 114.60 | 113.24 | 5,136,550 |
| Feb 01 2024 | 115.79 | 1.05 | 0.92% | 114.06 | 115.86 | 113.34 | 6,833,009 |
| Jan 31 2024 | 114.74 | 5.72 | 5.25% | 112.13 | 116.12 | 112.13 | 12,711,518 |
| Jan 30 2024 | 109.02 | 0.00 | 0.00% | 109.19 | 109.33 | 108.46 | 5,080,752 |
| Jan 29 2024 | 109.02 | 0.95 | 0.88% | 108.13 | 109.02 | 107.70 | 3,913,301 |
