Novo Nordisk A/S Common Stockのデータ

Novo Nordisk A/S Common Stockの基本情報

名前 Novo Nordisk A/S Common Stock
ティッカー NVO
国 Denmark
上場年 nan
セクター Health Care

Novo Nordisk A/S Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.45 74.46 75.06 75.06 1985700.0 75.06
2021-02-12 75.86 73.9 73.9 75.82 1920600.0 75.82
2021-02-11 74.07 73.08 73.66 73.93 2502000.0 73.93
2021-02-10 71.57 70.48 71.56 71.18 802000.0 71.18
2021-02-09 71.77 70.88 71.65 71.27 804700.0 71.27
2021-02-08 71.4 70.45 71.37 70.89 1216500.0 70.89
2021-02-05 71.43 70.77 71.23 71.4 1161300.0 71.4
2021-02-04 72.32 71.39 72.29 71.63 1441000.0 71.63
2021-02-03 73.32 72.29 72.96 72.41 1419700.0 72.41
2021-02-02 71.21 70.49 71.06 70.97 1250600.0 70.97
2021-02-01 70.87 70.27 70.79 70.41 893600.0 70.41
2021-01-29 70.09 68.98 69.92 69.6 1164600.0 69.6
2021-01-28 71.9 70.57 70.77 70.6 1041000.0 70.6
2021-01-27 71.82 69.95 71.59 69.97 1161100.0 69.97
2021-01-26 73.63 73.05 73.33 73.27 779600.0 73.27
2021-01-25 73.31 72.66 72.68 73.18 556400.0 73.18
2021-01-22 73.21 71.91 72.13 72.83 797500.0 72.83
2021-01-21 72.73 71.99 72.68 72.52 961600.0 72.52
2021-01-20 72.54 71.74 72.35 71.98 1041200.0 71.98
2021-01-19 73.37 72.54 73.37 73.02 1001200.0 73.02
2021-01-15 72.29 71.39 71.73 72.03 1011700.0 72.03
2021-01-14 71.31 70.68 70.76 71.03 838000.0 71.03
2021-01-13 71.41 70.12 70.16 70.9 1276000.0 70.9
2021-01-12 69.98 68.74 69.78 69.33 1558000.0 69.33
2021-01-11 70.63 70.16 70.41 70.42 539500.0 70.42
2021-01-08 70.34 69.74 70.14 70.26 564900.0 70.26
2021-01-07 70.23 69.14 69.78 70.09 707000.0 70.09
2021-01-06 69.79 68.79 69.31 68.93 1060700.0 68.93
2021-01-05 70.91 69.74 70.82 70.77 875500.0 70.77
2021-01-04 71.53 70.56 71.19 71.43 2314800.0 71.43
2020-12-31 70.09 69.2 69.84 69.85 513800.0 69.85
2020-12-30 71.18 69.98 71.06 70.2 745800.0 70.2
2020-12-29 71.19 70.39 71.19 70.58 1274400.0 70.58
2020-12-28 71.46 69.94 71.46 70.25 1256600.0 70.25
2020-12-24 69.88 69.33 69.78 69.43 277500.0 69.43
2020-12-23 70.28 69.54 70.26 69.62 886500.0 69.62
2020-12-22 71.25 70.39 71.16 70.62 864800.0 70.62
2020-12-21 72.08 71.5 72.04 71.9 1138500.0 71.9
2020-12-18 73.92 72.64 73.13 73.8 1670400.0 73.8
2020-12-17 72.1 71.54 71.91 71.73 1365300.0 71.73
2020-12-16 72.44 71.78 72.26 71.84 1646800.0 71.84
2020-12-15 69.56 69.03 69.24 69.48 1145300.0 69.48
2020-12-14 69.97 68.7 69.7 68.72 1065300.0 68.72
2020-12-11 69.69 69.16 69.38 69.54 617400.0 69.54
2020-12-10 70.27 68.98 70.15 69.28 987100.0 69.28
2020-12-09 70.46 69.74 70.45 70.25 1506900.0 70.25
2020-12-08 68.7 67.71 67.78 68.58 498400.0 68.58
2020-12-07 68.83 68.06 68.69 68.21 659700.0 68.21
2020-12-04 68.22 67.64 67.77 67.81 562500.0 67.81
2020-12-03 67.77 67.02 67.76 67.21 557100.0 67.21
2020-12-02 68.47 67.59 67.67 68.14 604700.0 68.14
2020-12-01 67.7 66.75 66.82 67.51 766200.0 67.51
2020-11-30 68.04 66.89 68.02 67.13 1825800.0 67.13
2020-11-27 67.65 66.51 66.54 67.54 1275500.0 67.54
2020-11-25 66.17 65.7 65.85 66.14 846900.0 66.14
2020-11-24 66.35 65.75 66.04 65.92 1017800.0 65.92
2020-11-23 67.44 66.81 67.23 67.4 1176500.0 67.4
2020-11-20 68.15 67.43 67.57 67.59 1072900.0 67.59
2020-11-19 67.55 66.85 67.38 67.33 990500.0 67.33
2020-11-18 67.37 66.51 67.23 66.52 1170600.0 66.52
2020-11-17 68.25 66.61 68.19 66.73 1387800.0 66.73
2020-11-16 67.63 67.03 67.21 67.29 1153700.0 67.29
2020-11-13 68.29 67.93 68.08 68.08 645600.0 68.08
2020-11-12 68.59 67.79 67.89 68.22 752700.0 68.22
2020-11-11 68.12 67.34 67.83 67.7 1059700.0 67.7
2020-11-10 67.94 66.82 67.5 67.53 1563100.0 67.53
2020-11-09 68.46 67.01 67.05 67.94 2074300.0 67.94
2020-11-06 72.03 70.01 71.92 70.36 3603800.0 70.36
2020-11-05 71.91 71.13 71.68 71.56 1355100.0 71.56
2020-11-04 70.61 67.87 68.02 69.97 2394700.0 69.97
2020-11-03 65.94 65.19 65.71 65.26 999700.0 65.26
2020-11-02 65.33 64.43 64.7 65.03 1374300.0 65.03
2020-10-30 65.49 63.22 64.94 63.89 1942400.0 63.89
2020-10-29 67.24 66.12 67.21 66.33 1339500.0 66.33
2020-10-28 67.33 66.16 67.2 66.55 1520700.0 66.55
2020-10-27 69.53 67.89 69.42 67.95 1222100.0 67.95
2020-10-26 70.46 69.2 69.95 69.65 650100.0 69.65
2020-10-23 71.18 70.44 70.82 70.74 1175700.0 70.74
2020-10-22 71.13 70.36 71.1 70.88 835800.0 70.88
2020-10-21 71.53 70.74 71.32 70.85 871500.0 70.85
2020-10-20 72.04 71.11 71.94 71.25 1145900.0 71.25
2020-10-19 71.9 70.65 71.88 70.78 782400.0 70.78
2020-10-16 71.29 70.38 70.48 71.02 614800.0 71.02
2020-10-15 70.93 70.03 70.54 70.57 895000.0 70.57
2020-10-14 72.4 71.38 72.27 71.73 715700.0 71.73
2020-10-13 73.78 72.66 72.97 73.18 1288900.0 73.18
2020-10-12 73.81 73.04 73.55 73.62 1031000.0 73.62
2020-10-09 72.31 71.39 71.6 72.07 1311500.0 72.07
2020-10-08 71.81 68.81 68.9 71.24 2215100.0 71.24
2020-10-07 69.16 68.34 69.0 68.68 822400.0 68.68
2020-10-06 69.75 69.08 69.63 69.16 964700.0 69.16
2020-10-05 70.24 69.29 69.35 70.12 675000.0 70.12
2020-10-02 68.99 68.35 68.65 68.66 801400.0 68.66
2020-10-01 70.02 69.07 70.0 69.25 908200.0 69.25
2020-09-30 69.68 69.06 69.5 69.43 1395900.0 69.43
2020-09-29 70.46 69.5 69.61 70.22 1275000.0 70.22
2020-09-28 69.38 68.7 68.73 69.17 723900.0 69.17
2020-09-25 69.15 68.01 68.06 69.06 632800.0 69.06
2020-09-24 68.74 68.04 68.52 68.27 1068300.0 68.27
2020-09-23 70.18 69.31 69.65 69.4 867700.0 69.4
2020-09-22 69.19 68.22 68.52 69.06 751200.0 69.06
2020-09-21 69.05 67.93 68.81 68.99 1061400.0 68.99
2020-09-18 69.5 68.76 69.18 69.44 878200.0 69.44
2020-09-17 69.75 68.16 68.4 69.57 1230300.0 69.57
2020-09-16 68.61 67.94 67.97 67.96 1079900.0 67.96
2020-09-15 68.59 67.79 68.15 67.92 549300.0 67.92
2020-09-14 67.0 66.32 66.52 66.66 654300.0 66.66
2020-09-11 67.0 65.87 66.77 66.45 805900.0 66.45
2020-09-10 66.92 65.6 66.73 65.82 652700.0 65.82
2020-09-09 67.08 66.31 66.41 66.65 781000.0 66.65
2020-09-08 65.5 64.47 65.0 64.83 1320200.0 64.83
2020-09-04 65.48 64.18 65.25 65.11 1226200.0 65.11
2020-09-03 66.84 64.73 66.83 65.08 925200.0 65.08
2020-09-02 66.33 65.74 65.95 66.22 737400.0 66.22
2020-09-01 66.91 65.61 66.9 65.89 891000.0 65.89
2020-08-31 66.35 65.65 65.65 66.04 511000.0 66.04
2020-08-28 66.24 65.6 66.24 65.83 713700.0 65.83
2020-08-27 67.15 65.84 67.14 66.26 591200.0 66.26
2020-08-26 66.79 66.11 66.54 66.77 639200.0 66.77
2020-08-25 66.82 66.12 66.8 66.46 795700.0 66.46
2020-08-24 67.02 65.65 66.95 65.96 567700.0 65.96
2020-08-21 66.5 65.91 66.16 66.32 512700.0 66.32
2020-08-20 66.58 65.92 66.25 66.49 791500.0 66.49
2020-08-19 67.65 66.58 67.48 66.63 870600.0 66.63
2020-08-18 66.87 66.25 66.76 66.47 948200.0 66.47
2020-08-17 67.22 66.51 66.58 66.86 581300.0 66.86
2020-08-14 66.22 65.57 65.94 65.77 499600.0 65.77
2020-08-13 67.14 66.57 66.75 66.86 811600.0 66.34
2020-08-12 67.57 66.48 66.59 67.09 967600.0 66.57
2020-08-11 65.95 65.1 65.81 65.19 1059500.0 64.68
2020-08-10 65.1 64.33 64.73 64.62 885900.0 64.12
2020-08-07 64.77 63.98 64.4 64.64 1458900.0 64.14
2020-08-06 64.23 63.27 63.95 63.69 1907800.0 63.2
2020-08-05 65.4 64.64 65.32 65.09 1080100.0 64.59
2020-08-04 64.9 64.16 64.23 64.63 1127000.0 64.13
2020-08-03 65.87 65.16 65.23 65.42 1854400.0 64.91
2020-07-31 66.79 65.09 66.65 65.33 1316700.0 64.82
2020-07-30 67.27 66.28 66.65 67.17 682500.0 66.65
2020-07-29 67.29 66.66 67.29 66.92 626600.0 66.4
2020-07-28 67.77 67.11 67.51 67.28 677900.0 66.76
2020-07-27 67.59 66.86 67.09 67.41 927000.0 66.89
2020-07-24 66.53 65.82 66.52 66.17 1134000.0 65.66
2020-07-23 67.91 66.37 67.83 66.42 1065800.0 65.91
2020-07-22 68.96 68.13 68.9 68.51 1021700.0 67.98
2020-07-21 68.87 68.31 68.63 68.33 1069900.0 67.8
2020-07-20 68.8 67.84 68.61 68.46 1042600.0 67.93
2020-07-17 67.39 66.54 66.57 67.17 855500.0 66.65
2020-07-16 66.26 65.46 66.1 65.66 879700.0 65.15
2020-07-15 66.59 65.82 66.19 66.59 1257100.0 66.07
2020-07-14 65.58 64.56 64.84 65.49 807000.0 64.98
2020-07-13 66.33 65.04 65.39 65.15 1031300.0 64.65
2020-07-10 65.83 64.87 65.77 65.44 806600.0 64.93
2020-07-09 66.19 65.17 65.93 65.61 879400.0 65.1
2020-07-08 65.89 65.31 65.53 65.88 777500.0 65.37
2020-07-07 65.57 64.68 64.7 65.06 1596300.0 64.56
2020-07-06 66.31 65.53 65.72 65.92 986600.0 65.41
2020-07-02 66.68 65.82 66.24 66.36 1374100.0 65.85
2020-07-01 65.93 64.78 64.8 65.68 1352300.0 65.17
2020-06-30 65.65 64.56 64.74 65.48 1497700.0 64.97
2020-06-29 66.26 65.4 66.17 65.56 985700.0 65.05
2020-06-26 66.95 65.81 66.73 66.04 1111900.0 65.53
2020-06-25 67.28 65.76 66.16 67.25 923400.0 66.73
2020-06-24 67.54 66.15 67.2 66.53 1204200.0 66.01
2020-06-23 68.72 67.61 67.64 67.94 1240200.0 67.41
2020-06-22 68.07 67.01 67.55 67.94 1146200.0 67.41
2020-06-19 68.03 66.98 68.03 67.55 1972900.0 67.03
2020-06-18 66.31 65.67 66.13 66.06 975700.0 65.55
2020-06-17 67.24 66.02 66.18 66.72 1072400.0 66.2
2020-06-16 66.05 64.87 65.84 65.29 2475300.0 64.78
2020-06-15 65.5 64.04 64.54 65.38 2228700.0 64.87
2020-06-12 66.1 63.86 66.05 64.61 1690500.0 64.11
2020-06-11 66.96 64.21 66.74 64.42 2125200.0 63.92
2020-06-10 66.74 65.96 66.19 66.56 2288300.0 66.04
2020-06-09 65.29 64.44 64.6 64.63 1031900.0 64.13
2020-06-08 64.52 63.91 64.27 64.32 1245300.0 63.82
2020-06-05 65.0 64.01 65.0 64.49 880400.0 63.99
2020-06-04 65.45 64.13 64.97 64.34 1225500.0 63.84
2020-06-03 64.98 64.32 64.47 64.71 906200.0 64.21
2020-06-02 65.38 64.75 65.19 65.15 809700.0 64.65
2020-06-01 66.1 65.19 66.0 65.7 1074800.0 65.19
2020-05-29 65.98 64.41 65.54 65.94 1623200.0 65.43
2020-05-28 65.56 64.13 64.17 64.96 1617300.0 64.46
2020-05-27 62.8 61.53 62.43 62.79 1318500.0 62.3
2020-05-26 64.61 63.34 64.6 63.4 1534900.0 62.91
2020-05-22 64.88 64.22 64.51 64.83 806000.0 64.33
2020-05-21 65.09 63.98 65.0 64.82 1091700.0 64.32
2020-05-20 66.02 64.69 65.83 64.87 2109800.0 64.37
2020-05-19 65.5 64.27 64.87 64.47 2181600.0 63.97
2020-05-18 64.22 63.08 63.36 63.78 1023700.0 63.29
2020-05-15 64.26 63.57 63.91 63.91 846400.0 63.41
2020-05-14 64.51 63.44 64.23 64.29 1529800.0 63.79
2020-05-13 63.65 62.71 63.04 63.25 2098700.0 62.76
2020-05-12 63.55 62.5 63.05 62.54 1095000.0 62.06
2020-05-11 64.14 62.48 62.84 63.98 1873100.0 63.48
2020-05-08 62.99 62.47 62.69 62.76 759200.0 62.27
2020-05-07 63.23 62.19 63.19 62.31 1011700.0 61.83
2020-05-06 62.99 61.78 62.72 61.98 1644900.0 61.5
2020-05-05 63.56 62.3 62.31 63.13 1904200.0 62.64
2020-05-04 63.66 62.9 63.49 63.62 1040700.0 63.13
2020-05-01 64.12 62.83 64.0 63.43 1114600.0 62.94
2020-04-30 63.95 63.07 63.47 63.33 1064000.0 62.84
2020-04-29 63.42 62.63 63.2 63.04 1258300.0 62.55
2020-04-28 65.88 64.54 65.84 64.59 1580400.0 64.09
2020-04-27 65.41 64.65 65.25 65.14 978500.0 64.64
2020-04-24 65.04 64.36 64.37 64.91 820900.0 64.41
2020-04-23 65.15 63.93 64.3 63.98 1153900.0 63.48
2020-04-22 64.91 64.19 64.3 64.59 1497900.0 64.09
2020-04-21 64.46 63.62 64.16 64.1 1805800.0 63.6
2020-04-20 64.96 63.77 64.18 64.11 2662600.0 63.61
2020-04-17 63.21 62.25 62.54 63.07 1310000.0 62.58
2020-04-16 61.84 60.92 61.23 61.67 3578000.0 61.19
2020-04-15 60.41 59.26 60.41 59.85 5752700.0 59.39
2020-04-14 60.31 59.09 59.41 59.79 5793300.0 59.33
2020-04-13 60.45 58.36 60.27 58.84 3687700.0 58.38
2020-04-09 60.73 59.54 60.41 60.0 3006000.0 59.54
2020-04-08 60.19 58.43 59.07 59.64 3855600.0 59.18
2020-04-07 60.28 58.48 60.02 58.54 3884400.0 58.09
2020-04-06 60.85 59.58 59.89 60.66 1625000.0 60.19
2020-04-03 60.39 59.25 59.59 59.84 1975800.0 59.38
2020-04-02 59.55 58.02 58.54 59.31 1511700.0 58.85
2020-04-01 60.75 59.11 59.3 59.75 2536100.0 59.29
2020-03-31 60.77 59.54 60.09 60.2 4306700.0 59.73
2020-03-30 60.21 58.76 58.76 60.18 2913800.0 59.71
2020-03-27 57.63 55.01 55.42 56.73 2381200.0 56.29
2020-03-26 56.99 54.44 54.75 56.76 2814500.0 55.54
2020-03-25 53.76 51.69 52.67 53.02 4443500.0 51.88
2020-03-24 52.04 50.05 51.91 50.54 3001900.0 49.46
2020-03-23 51.91 49.78 50.49 50.41 3324500.0 49.33
2020-03-20 52.43 49.24 52.15 49.46 3758500.0 48.4
2020-03-19 53.5 51.59 52.75 51.7 2395300.0 50.59
2020-03-18 53.64 49.67 52.46 52.5 3198100.0 51.37
2020-03-17 55.38 51.3 52.08 55.19 2582700.0 54.01
2020-03-16 55.13 49.67 50.21 52.59 2916800.0 51.46
2020-03-13 56.89 53.35 56.82 56.72 2992800.0 55.5
2020-03-12 56.1 53.29 55.73 53.42 3198000.0 52.28
2020-03-11 59.62 57.28 59.06 57.89 2717300.0 56.65
2020-03-10 61.17 58.87 60.64 61.04 2434000.0 59.73
2020-03-09 61.29 58.96 60.27 59.45 2624200.0 58.18
2020-03-06 62.67 61.25 61.56 62.55 2959500.0 61.21
2020-03-05 63.91 62.48 63.32 62.95 1886700.0 61.6
2020-03-04 64.82 62.84 63.28 64.78 2720900.0 63.39
2020-03-03 62.82 60.75 62.37 61.5 2857900.0 60.18
2020-03-02 61.16 59.06 60.11 61.12 4291400.0 59.81
2020-02-28 58.85 57.27 58.14 58.13 3741300.0 56.88
2020-02-27 61.2 59.48 60.79 59.49 1581300.0 58.22
2020-02-26 61.41 60.77 61.04 61.1 1553200.0 59.79
2020-02-25 61.35 60.3 61.12 60.62 1112000.0 59.32
2020-02-24 62.36 61.18 61.74 61.28 1463300.0 59.97
2020-02-21 64.05 63.52 63.74 63.85 873500.0 62.48
2020-02-20 64.34 63.24 64.12 63.51 1116600.0 62.15
2020-02-19 64.26 63.96 64.08 64.14 698400.0 62.77
2020-02-18 64.36 63.84 63.84 64.09 728400.0 62.72