Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	47.55	48.77	47.03	48.57	48.57	1.91%	38,623
Dec 18, 2025	47.64	48.30	47.54	47.66	47.66	-1.02%	39,170
Dec 17, 2025	49.05	49.06	47.87	48.15	48.15	-0.76%	58,255
Dec 16, 2025	49.89	50.04	48.41	48.52	48.52	-3.65%	198,024
Dec 15, 2025	51.00	51.00	49.35	50.36	50.36	0.10%	85,970
Dec 12, 2025	50.41	50.94	49.96	50.31	50.31	0.50%	75,499
Dec 11, 2025	48.93	50.54	48.73	50.06	50.06	2.56%	207,106
Dec 10, 2025	46.62	48.86	46.58	48.81	48.81	4.76%	85,688
Dec 9, 2025	46.75	47.14	46.08	46.59	46.59	-0.40%	59,718
Dec 8, 2025	47.99	48.39	46.36	46.78	46.78	-2.91%	273,390
Dec 5, 2025	48.04	49.13	47.94	48.18	48.18	0.29%	68,990
Dec 4, 2025	47.66	48.24	46.84	48.04	48.04	0.94%	42,529
Dec 3, 2025	47.53	48.11	47.33	47.59	47.59	0.01%	63,144
Dec 2, 2025	48.55	48.71	47.39	47.59	47.59	-2.50%	147,864
Dec 1, 2025	48.39	49.49	48.24	48.81	48.81	-1.09%	94,114
Nov 28, 2025	48.73	49.70	48.13	49.35	49.35	1.13%	141,028
Nov 27, 2025	48.80	48.80	48.80	48.80	48.80	0.33%	25
Nov 26, 2025	47.08	49.03	46.58	48.64	48.64	3.05%	113,801
Nov 25, 2025	45.29	47.20	44.20	47.20	47.20	5.46%	210,108
Nov 24, 2025	47.95	47.99	41.45	44.76	44.76	-6.72%	1,690,422
Nov 21, 2025	47.10	48.14	46.72	47.98	47.98	0.42%	99,246
Nov 20, 2025	49.00	49.56	47.48	47.78	47.78	-2.04%	341,612
Nov 19, 2025	47.30	49.32	47.30	48.77	48.77	1.94%	86,030
Nov 18, 2025	48.40	48.45	47.23	47.84	47.84	-1.76%	254,130
Nov 17, 2025	48.24	49.18	47.20	48.70	48.70	0.81%	113,005
Nov 14, 2025	49.22	49.25	48.04	48.31	48.31	-1.93%	116,018
Nov 13, 2025	50.39	50.72	48.90	49.26	49.26	-0.92%	145,641
Nov 12, 2025	49.67	50.41	48.84	49.72	49.72	1.51%	159,398
Nov 11, 2025	45.93	49.36	45.86	48.98	48.98	6.88%	537,608
Nov 10, 2025	46.40	46.85	45.49	45.83	45.83	0.65%	188,872
Nov 7, 2025	46.53	47.12	45.15	45.53	45.53	-3.18%	356,643
Nov 6, 2025	48.56	49.53	46.39	47.03	47.03	-2.52%	582,357
Nov 5, 2025	49.00	49.89	46.15	48.24	48.24	-0.29%	745,828
Nov 4, 2025	49.50	49.88	47.47	48.38	48.38	-1.58%	232,688
Nov 3, 2025	50.25	50.80	48.58	49.16	49.16	0.22%	96,582
Oct 31, 2025	50.50	50.76	48.47	49.05	49.05	-2.23%	1,101,940
Oct 30, 2025	51.43	51.59	49.45	50.17	50.17	-2.37%	294,663
Oct 29, 2025	52.19	52.80	51.23	51.39	51.39	-1.00%	56,333
Oct 28, 2025	53.11	53.23	51.75	51.91	51.91	-1.96%	122,644
Oct 27, 2025	53.92	54.00	52.43	52.95	52.95	-0.85%	166,415
Oct 24, 2025	53.47	53.68	52.86	53.40	53.40	0.27%	65,602
Oct 23, 2025	53.53	53.64	52.38	53.26	53.26	0.43%	198,679
Oct 22, 2025	54.70	54.72	52.94	53.03	53.03	-3.62%	279,393
Oct 21, 2025	55.69	55.97	54.54	55.02	55.02	-1.80%	179,825
Oct 20, 2025	54.75	56.23	54.40	56.03	56.03	3.62%	76,316
Oct 17, 2025	54.42	55.07	53.37	54.07	54.07	-4.13%	301,341
Oct 16, 2025	56.70	57.55	56.40	56.40	56.40	-0.46%	55,371
Oct 15, 2025	56.94	56.94	55.52	56.66	56.66	-0.12%	53,050
Oct 14, 2025	57.30	57.30	55.80	56.73	56.73	-1.73%	91,315
Oct 13, 2025	56.07	58.11	56.07	57.73	57.73	1.44%	190,300