Novo Nordisk A/S (NEO:NVON)
Canada
· Delayed Price · Currency is CAD 7.53
+0.12 (1.62%)
May 30, 2025, 4:00 PM EDT
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.47 | 7.61 | 7.46 | 7.53 | - | 1.62% | 13,512 |
| May 29, 2025 | 7.29 | 7.43 | 7.29 | 7.41 | - | -1.07% | 9,336 |
| May 28, 2025 | 7.48 | 7.50 | 7.36 | 7.49 | - | -1.45% | 18,593 |
| May 27, 2025 | 7.61 | 7.61 | 7.50 | 7.60 | - | 0.53% | 21,272 |
| May 26, 2025 | 7.43 | 7.61 | 7.43 | 7.56 | - | 3.70% | 9,468 |
| May 23, 2025 | 7.22 | 7.29 | 7.18 | 7.29 | - | -3.19% | 10,858 |
| May 22, 2025 | 7.17 | 7.54 | 7.17 | 7.53 | - | 1.48% | 39,359 |
| May 21, 2025 | 8.07 | 8.07 | 7.40 | 7.42 | - | -1.07% | 160,308 |
| May 20, 2025 | 7.52 | 7.60 | 7.41 | 7.50 | - | 5.63% | 26,247 |
| May 16, 2025 | 7.01 | 7.12 | 6.92 | 7.10 | - | -2.47% | 27,123 |
| May 15, 2025 | 7.11 | 7.28 | 7.04 | 7.28 | - | 2.10% | 18,148 |
| May 14, 2025 | 7.17 | 7.26 | 7.03 | 7.13 | - | -1.93% | 12,560 |
| May 13, 2025 | 7.19 | 7.27 | 7.06 | 7.27 | - | -1.89% | 30,674 |
| May 12, 2025 | 7.03 | 7.41 | 7.03 | 7.41 | - | 3.06% | 16,134 |
| May 9, 2025 | 7.25 | 7.25 | 7.10 | 7.19 | - | 0.56% | 23,992 |
| May 8, 2025 | 7.10 | 7.19 | 7.02 | 7.15 | - | -2.72% | 12,077 |
| May 7, 2025 | 7.48 | 7.50 | 7.29 | 7.35 | - | 2.23% | 28,110 |
| May 6, 2025 | 7.29 | 7.29 | 7.08 | 7.19 | - | -4.77% | 15,131 |
| May 5, 2025 | 7.44 | 7.57 | 7.41 | 7.55 | - | 1.89% | 14,624 |
| May 2, 2025 | 7.46 | 7.53 | 7.39 | 7.41 | - | 3.64% | 17,733 |
| May 1, 2025 | 7.39 | 7.39 | 7.00 | 7.15 | - | 0.70% | 8,210 |
| Apr 30, 2025 | 7.06 | 7.11 | 6.94 | 7.10 | - | 0.28% | 14,013 |
| Apr 29, 2025 | 6.97 | 7.08 | 6.91 | 7.08 | - | 4.89% | 9,071 |
| Apr 28, 2025 | 6.68 | 6.78 | 6.68 | 6.75 | - | -0.88% | 8,921 |
| Apr 25, 2025 | 6.54 | 6.81 | 6.54 | 6.81 | - | 1.19% | 12,215 |
| Apr 24, 2025 | 6.67 | 6.73 | 6.65 | 6.73 | - | 2.75% | 3,376 |
| Apr 23, 2025 | 6.85 | 6.85 | 6.55 | 6.55 | - | 2.83% | 10,852 |
| Apr 22, 2025 | 6.16 | 6.38 | 6.16 | 6.37 | - | 3.41% | 10,511 |
| Apr 21, 2025 | 6.21 | 6.21 | 6.07 | 6.16 | - | -2.38% | 6,300 |
| Apr 17, 2025 | 6.25 | 6.34 | 6.20 | 6.31 | - | -7.21% | 14,353 |
| Apr 16, 2025 | 6.84 | 6.87 | 6.80 | 6.80 | - | -2.30% | 2,891 |
| Apr 15, 2025 | 7.09 | 7.09 | 6.92 | 6.96 | - | -1.69% | 3,516 |
| Apr 14, 2025 | 7.11 | 7.13 | 7.05 | 7.08 | - | 1.14% | 6,606 |
| Apr 11, 2025 | 6.88 | 7.00 | 6.87 | 7.00 | - | 3.24% | 5,076 |
| Apr 10, 2025 | 6.77 | 6.82 | 6.50 | 6.78 | - | -6.22% | 14,990 |
| Apr 9, 2025 | 6.65 | 7.23 | 6.59 | 7.23 | - | 5.70% | 8,955 |
| Apr 8, 2025 | 7.18 | 7.18 | 6.81 | 6.84 | - | -4.47% | 3,434 |
| Apr 7, 2025 | 6.94 | 7.18 | 6.93 | 7.16 | - | 1.70% | 6,020 |
| Apr 4, 2025 | 7.22 | 7.22 | 7.00 | 7.04 | - | -6.63% | 7,962 |
| Apr 3, 2025 | 7.55 | 7.55 | 7.45 | 7.54 | - | -1.69% | 3,454 |
| Apr 2, 2025 | 7.60 | 7.67 | 7.55 | 7.67 | - | -0.52% | 3,935 |
| Apr 1, 2025 | 7.85 | 7.85 | 7.68 | 7.71 | - | -2.41% | 1,799 |
| Mar 31, 2025 | 7.67 | 7.90 | 7.60 | 7.90 | - | 1.67% | 7,796 |
| Mar 28, 2025 | 7.84 | 7.84 | 7.75 | 7.77 | - | -1.65% | 5,989 |
| Mar 27, 2025 | 7.92 | 7.96 | 7.86 | 7.90 | - | -3.30% | 10,349 |
| Mar 26, 2025 | 8.20 | 8.24 | 8.15 | 8.17 | - | -2.16% | 14,764 |
| Mar 25, 2025 | 8.51 | 8.51 | 8.34 | 8.35 | - | -1.65% | 12,125 |
| Mar 24, 2025 | 8.42 | 8.50 | 8.42 | 8.49 | - | -1.85% | 8,777 |
| Mar 21, 2025 | 8.53 | 8.65 | 8.49 | 8.65 | - | -2.37% | 728 |
| Mar 20, 2025 | 8.85 | 8.91 | 8.83 | 8.86 | - | 0.23% | 3,761 |