Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	36.21	36.93	35.33	35.65	35.65	6.58%	116,764
Dec 22, 2025	33.69	33.69	32.96	33.45	33.45	0.30%	25,301
Dec 19, 2025	32.87	33.65	32.87	33.35	33.35	1.46%	41,025
Dec 18, 2025	33.15	33.42	32.77	32.87	32.87	-0.39%	30,694
Dec 17, 2025	33.00	33.53	32.87	33.00	33.00	-0.99%	6,622
Dec 16, 2025	34.00	34.00	33.07	33.33	33.33	-1.97%	7,614
Dec 15, 2025	33.31	34.24	33.31	34.00	34.00	0.38%	10,520
Dec 12, 2025	34.21	34.34	33.29	33.87	33.87	-	8,233
Dec 11, 2025	33.89	34.20	33.63	33.87	33.87	1.35%	30,191
Dec 10, 2025	32.00	33.76	32.00	33.42	33.42	6.67%	35,486
Dec 9, 2025	31.60	31.73	31.33	31.33	31.33	-0.85%	7,633
Dec 8, 2025	32.50	32.50	31.42	31.60	31.60	-2.92%	23,591
Dec 5, 2025	32.40	32.92	32.11	32.55	32.55	2.68%	30,451
Dec 4, 2025	31.93	32.04	31.30	31.70	31.70	0.28%	39,662
Dec 3, 2025	31.70	31.90	31.37	31.61	31.61	-0.28%	79,652
Dec 2, 2025	32.28	32.28	31.66	31.70	31.70	-1.80%	14,956
Dec 1, 2025	32.78	33.03	32.20	32.28	32.28	-1.91%	29,678
Nov 28, 2025	33.02	33.17	32.29	32.91	32.91	-0.72%	47,618
Nov 27, 2025	32.40	34.04	31.82	33.15	33.15	0.88%	13,650
Nov 26, 2025	32.55	32.90	32.40	32.86	32.86	3.33%	62,418
Nov 25, 2025	30.90	31.80	30.79	31.80	31.80	5.23%	52,866
Nov 24, 2025	28.85	30.50	28.54	30.22	30.22	-6.90%	158,216
Nov 21, 2025	31.80	32.51	31.55	32.46	32.46	-1.10%	48,760
Nov 19, 2025	31.90	32.86	31.90	32.82	32.82	3.18%	29,738
Nov 18, 2025	32.27	32.27	31.44	31.81	31.81	-0.75%	9,520
Nov 17, 2025	31.69	32.65	31.45	32.05	32.05	-2.20%	22,921
Nov 14, 2025	32.12	32.77	31.75	32.77	32.77	-0.24%	22,003
Nov 13, 2025	33.04	33.07	32.28	32.85	32.85	-2.00%	20,959
Nov 12, 2025	32.72	33.52	32.52	33.52	33.52	3.58%	63,602
Nov 11, 2025	30.81	32.57	30.81	32.36	32.36	6.13%	41,334
Nov 10, 2025	31.00	31.00	30.33	30.49	30.49	0.76%	16,553
Nov 7, 2025	30.80	30.95	30.22	30.26	30.26	-1.98%	27,199
Nov 6, 2025	32.65	33.12	30.87	30.87	30.87	-5.45%	84,775
Nov 5, 2025	32.06	32.82	30.99	32.65	32.65	0.62%	66,805
Nov 4, 2025	33.06	33.55	31.99	32.45	32.45	-1.70%	39,857
Nov 3, 2025	33.46	33.46	32.55	33.01	33.01	-1.34%	24,862
Oct 31, 2025	32.77	33.46	32.61	33.46	33.46	-0.54%	14,789
Oct 30, 2025	33.91	33.97	33.34	33.64	33.64	-2.52%	19,315
Oct 29, 2025	35.13	35.25	34.36	34.51	34.51	-0.80%	18,836
Oct 28, 2025	35.48	35.62	34.57	34.79	34.79	-2.28%	55,103
Oct 27, 2025	35.40	35.80	35.34	35.60	35.60	-1.08%	29,282
Oct 24, 2025	35.65	36.10	35.65	35.99	35.99	-	54,018
Oct 23, 2025	35.79	36.02	35.33	35.99	35.99	-0.22%	10,184
Oct 22, 2025	36.43	36.43	35.84	36.07	36.07	-2.51%	13,188
Oct 21, 2025	37.34	37.35	36.77	37.00	37.00	-1.54%	14,752
Oct 20, 2025	37.48	37.75	37.10	37.58	37.58	1.29%	12,881
Oct 17, 2025	36.70	37.10	36.31	37.10	37.10	-3.03%	48,131
Oct 16, 2025	39.00	39.00	38.15	38.26	38.26	-1.34%	41,841
Oct 15, 2025	38.47	38.80	38.33	38.78	38.78	-0.31%	9,772
Oct 14, 2025	39.18	39.18	38.48	38.90	38.90	-0.77%	9,180