Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	58.41	60.09	57.62	59.55	59.55	1.05%	262,120
Oct 2, 2025	59.98	60.35	57.78	58.93	58.93	-0.26%	169,640
Oct 1, 2025	55.13	59.10	54.90	59.08	59.08	7.53%	253,731
Sep 30, 2025	56.00	56.00	53.56	54.95	54.95	-0.95%	236,370
Sep 29, 2025	56.04	56.11	53.30	55.47	55.47	-0.01%	439,041
Sep 26, 2025	56.47	56.47	54.57	55.48	55.48	-1.30%	381,721
Sep 25, 2025	58.75	58.83	56.02	56.21	56.21	-3.90%	428,955
Sep 24, 2025	59.52	59.60	58.20	58.49	58.49	-1.54%	54,651
Sep 23, 2025	60.73	60.99	59.10	59.40	59.40	-2.27%	98,288
Sep 22, 2025	61.85	62.35	59.63	60.78	60.78	-0.89%	279,432
Sep 19, 2025	62.31	62.80	60.74	61.33	61.33	-0.52%	219,140
Sep 18, 2025	60.35	62.84	58.90	61.65	61.65	5.40%	998,243
Sep 17, 2025	57.34	59.15	57.00	58.49	58.49	2.13%	106,406
Sep 16, 2025	56.09	57.73	56.02	57.27	57.27	2.45%	155,022
Sep 15, 2025	55.00	56.96	55.00	55.90	55.90	2.00%	166,449
Sep 12, 2025	54.12	55.20	54.03	54.81	54.81	1.41%	144,217
Sep 11, 2025	54.35	54.75	53.55	54.04	54.04	-0.39%	215,213
Sep 10, 2025	54.22	55.23	50.41	54.26	54.26	0.66%	298,660
Sep 9, 2025	54.36	54.36	52.74	53.90	53.90	-0.48%	243,722
Sep 8, 2025	55.35	55.40	54.09	54.16	54.16	-1.59%	117,351
Sep 5, 2025	56.09	57.00	54.73	55.04	55.04	-2.42%	130,889
Sep 4, 2025	56.74	56.79	55.46	56.40	56.40	-0.19%	127,621
Sep 3, 2025	56.38	57.33	55.38	56.51	56.51	0.76%	76,464
Sep 2, 2025	57.45	57.49	55.78	56.08	56.08	-0.49%	181,166
Aug 29, 2025	56.09	56.37	55.50	56.36	56.36	0.89%	65,104
Aug 28, 2025	56.33	57.00	55.72	55.86	55.86	-0.89%	159,822
Aug 27, 2025	55.10	56.61	55.10	56.36	56.36	2.55%	114,348
Aug 26, 2025	56.27	56.40	54.60	54.96	54.96	-2.86%	174,663
Aug 25, 2025	57.11	58.34	56.37	56.58	56.58	-0.54%	233,138
Aug 22, 2025	55.29	57.51	55.20	56.89	56.89	2.08%	176,100
Aug 21, 2025	54.39	55.84	54.07	55.73	55.73	2.65%	134,556
Aug 20, 2025	54.35	54.63	53.71	54.29	54.29	0.19%	141,567
Aug 19, 2025	53.99	55.47	53.15	54.19	54.19	-0.09%	314,007
Aug 18, 2025	53.50	54.98	53.15	54.24	54.24	3.51%	620,520
Aug 15, 2025	51.54	52.74	51.18	52.40	51.99	3.66%	129,979
Aug 14, 2025	51.28	51.46	49.87	50.55	50.15	-0.07%	165,468
Aug 13, 2025	49.95	51.24	49.87	50.59	50.19	1.23%	347,381
Aug 12, 2025	50.00	50.55	49.39	49.97	49.58	-0.30%	686,676
Aug 11, 2025	51.37	52.42	49.94	50.12	49.73	-1.80%	625,262
Aug 8, 2025	49.56	51.30	49.15	51.04	50.64	4.71%	301,356
Aug 7, 2025	45.53	51.59	45.09	48.74	48.36	7.59%	604,396
Aug 6, 2025	47.50	49.02	44.97	45.30	44.94	-4.45%	1,221,916
Aug 5, 2025	48.98	49.19	47.16	47.41	47.04	-3.10%	196,517
Aug 4, 2025	49.50	51.50	48.00	48.93	48.55	2.45%	437,614
Aug 1, 2025	47.15	49.02	45.40	47.76	47.39	0.32%	425,427
Jul 31, 2025	50.30	50.85	47.52	47.61	47.24	-5.03%	666,694
Jul 30, 2025	54.20	54.97	50.02	50.13	49.74	-7.92%	654,664
Jul 29, 2025	69.09	69.67	49.92	54.44	54.01	-21.82%	1,849,728
Jul 28, 2025	71.80	73.01	69.61	69.63	69.08	-2.79%	94,535
Jul 25, 2025	70.80	72.41	70.05	71.63	71.07	1.46%	23,554