NVO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 108.07 | 2.39 | 2.26% | 106.53 | 108.195 | 106.42 | 5,537,089 |
Jan 25 2024 | 105.68 | 0.47 | 0.45% | 105.73 | 105.73 | 104.81 | 2,274,804 |
Jan 24 2024 | 105.21 | -0.16 | -0.15% | 106.65 | 107.03 | 105.21 | 2,536,764 |
Jan 23 2024 | 105.37 | -0.12 | -0.11% | 103.70 | 105.49 | 103.38 | 8,651,308 |
Jan 22 2024 | 105.49 | -1.47 | -1.37% | 106.32 | 106.61 | 105.49 | 2,906,590 |
Jan 19 2024 | 106.96 | -0.59 | -0.55% | 107.19 | 107.905 | 106.5001 | 3,574,069 |
Jan 18 2024 | 107.55 | 0.87 | 0.82% | 106.32 | 107.70 | 105.92 | 3,363,256 |
Jan 17 2024 | 106.68 | 0.33 | 0.31% | 106.24 | 107.1125 | 105.54 | 2,684,066 |
Jan 16 2024 | 106.35 | -0.81 | -0.76% | 106.86 | 107.04 | 105.8645 | 3,130,060 |
Jan 12 2024 | 107.16 | 0.47 | 0.44% | 106.94 | 107.47 | 106.72 | 3,583,450 |
Jan 11 2024 | 106.69 | -1.98 | -1.82% | 108.31 | 108.69 | 105.98 | 5,020,986 |
Jan 10 2024 | 108.67 | 1.72 | 1.61% | 107.83 | 108.77 | 107.68 | 4,724,733 |
Jan 09 2024 | 106.95 | 0.55 | 0.52% | 106.13 | 106.97 | 105.715 | 3,679,384 |
Jan 08 2024 | 106.40 | 0.42 | 0.40% | 106.18 | 106.54 | 105.27 | 2,879,026 |
Jan 05 2024 | 105.98 | -1.65 | -1.53% | 106.50 | 107.19 | 105.7221 | 3,974,099 |
Jan 04 2024 | 107.63 | 4.01 | 3.87% | 105.11 | 108.98 | 105.03 | 9,130,818 |
Jan 03 2024 | 103.62 | 1.51 | 1.48% | 102.05 | 103.84 | 102.03 | 4,062,620 |
Jan 02 2024 | 102.11 | -1.34 | -1.30% | 101.71 | 102.63 | 101.71 | 2,637,521 |
Dec 29 2023 | 103.45 | -0.02 | -0.02% | 103.55 | 103.68 | 102.73 | 2,055,924 |
Dec 28 2023 | 103.47 | -0.21 | -0.20% | 104.65 | 104.99 | 103.47 | 2,379,760 |
Dec 27 2023 | 103.68 | 1.00 | 0.97% | 102.66 | 103.81 | 102.35 | 2,254,236 |
Dec 26 2023 | 102.68 | -0.03 | -0.03% | 102.74 | 103.13 | 102.41 | 1,851,005 |
Dec 22 2023 | 102.71 | -0.77 | -0.74% | 103.16 | 103.56 | 102.58 | 2,211,514 |
Dec 21 2023 | 103.48 | 2.17 | 2.14% | 102.86 | 103.48 | 102.57 | 3,608,799 |
Dec 20 2023 | 101.31 | 1.32 | 1.32% | 101.20 | 102.869 | 101.05 | 5,386,006 |