Skip to main content
Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
88.08
+4.34 (5.18%)
At close: Feb 21, 2025, 4:00 PM
88.01
-0.07 (-0.08%)
After-hours: Feb 21, 2025, 7:32 PM EST

Novo Nordisk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202588.3989.2385.7488.0888.085.18%15,031,411
Feb 20, 202582.9384.0082.7183.7483.740.41%5,015,229
Feb 19, 202582.9483.6382.5683.4083.401.30%5,948,149
Feb 18, 202582.1082.6881.0682.3382.335.73%8,712,148
Feb 14, 202578.5879.0777.8277.8777.87-1.22%9,875,485
Feb 13, 202579.5480.1478.7078.8378.83-3.62%10,809,249
Feb 12, 202581.0282.3680.5381.7981.79-2.33%6,427,373
Feb 11, 202583.5184.2582.8783.7483.74-0.20%5,046,817
Feb 10, 202585.7085.9283.6583.9183.91-2.90%9,555,036
Feb 7, 202588.6988.7786.1486.4286.42-0.86%8,700,839
Feb 6, 202586.7288.9586.6787.1787.171.68%10,575,995
Feb 5, 202586.4387.4285.0985.7385.733.76%14,099,043
Feb 4, 202581.6283.4481.2782.6282.62-0.04%9,880,721
Feb 3, 202582.1383.3882.0782.6582.65-2.13%5,460,116
Jan 31, 202584.8785.4484.2984.4584.45-1.04%6,546,154
Jan 30, 202584.6086.4783.9485.3485.341.56%5,798,825
Jan 29, 202585.6285.6783.9084.0384.03-1.36%6,843,913
Jan 28, 202586.0786.8684.6085.1985.19-2.65%9,534,269
Jan 27, 202585.7488.4685.3487.5187.51-0.52%10,864,940
Jan 24, 202589.9789.9786.5787.9787.978.47%27,095,411
Jan 23, 202581.3381.7280.3381.1081.100.66%6,765,777
Jan 22, 202581.7381.8080.4380.5780.57-0.57%5,910,356
Jan 21, 202579.6881.1179.3281.0381.032.97%8,094,304
Jan 17, 202579.9480.8878.1778.6978.69-5.27%21,265,290
Jan 16, 202582.7483.9982.1983.0783.070.18%6,322,359
Jan 15, 202583.3683.8282.7182.9282.922.14%9,021,498
Jan 14, 202582.9283.6880.0581.1881.18-4.07%13,694,896
Jan 13, 202584.4284.7283.6984.6284.62-1.90%7,412,352
Jan 10, 202587.2287.2885.8486.2686.260.72%6,774,724
Jan 8, 202585.5185.8084.6885.6485.642.76%9,196,402
Jan 7, 202584.1084.8182.6483.3483.34-1.99%9,567,948
Jan 6, 202586.1186.3484.8085.0385.03-2.99%10,695,664
Jan 3, 202587.4988.1987.3487.6587.650.15%3,768,991
Jan 2, 202587.9188.5187.1987.5287.521.74%4,571,212
Dec 31, 202485.4286.0585.0086.0286.020.34%4,202,390
Dec 30, 202486.9787.0185.6685.7385.73-1.88%6,109,989
Dec 27, 202487.7388.7787.0287.3787.37-0.32%6,066,026
Dec 26, 202487.1788.0686.8787.6587.650.32%6,292,075
Dec 24, 202488.9088.9887.0787.3787.37-1.51%4,774,877
Dec 23, 202488.8789.1085.9988.7188.714.36%18,997,927
Dec 20, 202482.7286.5381.5085.0085.00-17.83%53,762,446
Dec 19, 2024104.27104.75102.74103.44103.44-2.38%5,344,382
Dec 18, 2024108.39109.04105.48105.96105.96-1.90%3,760,940
Dec 17, 2024107.75108.99107.73108.01108.01-0.04%5,415,450
Dec 16, 2024109.29109.88107.87108.05108.051.03%5,346,878
Dec 13, 2024107.04107.61104.14106.95106.95-1.53%6,250,388
Dec 12, 2024110.88111.17108.41108.61108.61-2.76%3,650,826
Dec 11, 2024110.45112.52110.02111.69111.692.29%6,545,662
Dec 10, 2024111.55111.55108.70109.19109.19-1.70%4,621,729
Dec 9, 2024111.72111.99110.30111.08111.080.28%4,908,910
Dec 6, 2024109.93111.31109.75110.77110.771.79%6,045,653
Dec 5, 2024108.62109.32108.23108.82108.82-0.14%3,914,363
Dec 4, 2024110.22110.52108.96108.97108.97-0.21%4,485,590
Dec 3, 2024110.78110.88109.05109.20109.200.49%4,828,723
Dec 2, 2024108.93109.14108.15108.67108.671.75%4,948,303
Nov 29, 2024105.43107.40105.35106.80106.800.63%2,775,149
Nov 27, 2024105.79106.13104.96106.13106.13-3,990,584
Nov 26, 2024106.67107.70105.63106.13106.131.50%6,761,371
Nov 25, 2024105.31105.92104.00104.56104.56-0.48%4,294,622
Nov 22, 2024103.91106.24103.86105.06105.062.37%6,143,345
Nov 21, 2024103.18103.22101.51102.63102.63-2.51%6,185,447
Nov 20, 2024103.43105.74103.00105.27105.272.57%7,520,708
Nov 19, 2024101.18103.12101.14102.63102.632.83%5,778,724
Nov 18, 2024100.32101.0099.4299.8199.81-1.90%8,790,052
Nov 15, 2024101.67102.34100.32101.74101.74-3.40%8,076,248
Nov 14, 2024106.83107.00105.00105.32105.32-1.49%4,467,141
Nov 13, 2024106.88107.79106.55106.91106.91-0.14%3,157,083
Nov 12, 2024106.81107.61105.70107.06107.06-1.86%5,135,444
Nov 11, 2024109.67110.61108.93109.09109.091.76%4,941,863
Nov 8, 2024107.15107.87106.43107.20107.20-0.40%5,222,612
Nov 7, 2024106.10107.74105.59107.63107.632.15%8,363,150
Nov 6, 2024108.27108.75105.03105.36105.36-4.33%12,044,632
Nov 5, 2024107.98110.30107.75110.13110.130.37%6,604,271
Nov 4, 2024110.19110.66109.44109.72109.72-1.98%6,215,011
Nov 1, 2024112.88113.02111.79111.94111.94-0.01%4,554,729
Oct 31, 2024110.21112.16109.63111.95111.95-1.14%8,455,278
Oct 30, 2024108.89113.76107.24113.24113.241.13%11,109,242
Oct 29, 2024111.62113.27111.15111.98111.98-0.34%8,243,374
Oct 28, 2024112.41112.72111.67112.36112.36-0.90%5,356,036
Oct 25, 2024113.90114.19113.10113.38113.38-0.47%4,564,363
Oct 24, 2024115.21115.26113.91113.92113.92-1.57%4,499,880
Oct 23, 2024116.33116.44114.95115.74115.74-0.63%3,220,687
Oct 22, 2024115.00116.65114.76116.47116.47-0.73%4,689,725
Oct 21, 2024117.95117.96116.88117.33117.33-0.64%3,230,592
Oct 18, 2024117.76118.27117.14118.09118.09-0.11%3,193,441
Oct 17, 2024118.59119.07118.12118.22118.220.16%2,998,334
Oct 16, 2024116.95118.06116.44118.03118.030.19%3,018,985
Oct 15, 2024118.99119.09117.14117.81117.81-1.64%3,613,939
Oct 14, 2024119.60120.47119.55119.78119.78-0.22%2,477,313
Oct 11, 2024119.92120.56119.48120.04120.042.14%4,115,753
Oct 10, 2024117.98118.44117.12117.53117.530.45%2,911,320
Oct 9, 2024116.54117.16115.82117.00117.00-0.17%3,971,351
Oct 8, 2024117.44117.89116.59117.20117.20-0.48%3,808,005
Oct 7, 2024117.14118.55117.02117.77117.772.30%4,245,268
Oct 4, 2024114.24115.16113.79115.12115.120.03%6,310,401
Oct 3, 2024116.24116.33115.03115.08115.08-1.20%4,320,872
Oct 2, 2024116.68116.79115.40116.48116.48-1.30%5,958,588
Oct 1, 2024118.79118.92117.32118.01118.01-0.89%3,978,362
Sep 30, 2024117.59119.12117.49119.07119.07-1.40%6,852,177
Sep 27, 2024120.55121.34119.15120.76120.76-2.85%9,655,278