Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
69.30
-0.86 (-1.23%)
At close: Mar 28, 2025, 4:00 PM
69.29
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.17 | 70.35 | 69.18 | 69.30 | 69.30 | -1.23% | 5,830,977 |
| Mar 27, 2025 | 70.16 | 70.64 | 69.77 | 70.16 | 70.16 | -2.19% | 7,970,846 |
| Mar 26, 2025 | 72.56 | 72.86 | 71.60 | 71.73 | 71.73 | -2.54% | 7,613,813 |
| Mar 25, 2025 | 75.88 | 76.05 | 73.20 | 73.60 | 73.60 | -2.30% | 8,895,588 |
| Mar 24, 2025 | 74.97 | 76.00 | 74.90 | 75.33 | 75.33 | -1.99% | 8,083,188 |
| Mar 21, 2025 | 75.96 | 77.29 | 75.52 | 76.86 | 76.86 | -2.45% | 5,880,455 |
| Mar 20, 2025 | 79.22 | 79.56 | 78.49 | 78.79 | 78.79 | -0.27% | 4,572,466 |
| Mar 19, 2025 | 80.15 | 80.23 | 78.48 | 79.00 | 79.00 | -2.45% | 6,920,565 |
| Mar 18, 2025 | 82.21 | 82.57 | 80.21 | 80.98 | 80.98 | 1.04% | 5,696,385 |
| Mar 17, 2025 | 79.64 | 80.56 | 79.35 | 80.15 | 80.15 | 3.89% | 5,995,754 |
| Mar 14, 2025 | 75.75 | 77.55 | 75.24 | 77.15 | 77.15 | 1.66% | 6,505,934 |
| Mar 13, 2025 | 76.02 | 77.34 | 75.40 | 75.89 | 75.89 | 1.47% | 8,228,170 |
| Mar 12, 2025 | 74.32 | 75.34 | 73.80 | 74.79 | 74.79 | -4.25% | 10,858,198 |
| Mar 11, 2025 | 78.88 | 79.27 | 77.00 | 78.11 | 78.11 | -1.06% | 7,433,455 |
| Mar 10, 2025 | 79.81 | 80.70 | 78.30 | 78.95 | 78.95 | -9.43% | 12,559,620 |
| Mar 7, 2025 | 88.37 | 88.55 | 86.35 | 87.17 | 87.17 | -0.99% | 5,278,177 |
| Mar 6, 2025 | 87.95 | 89.03 | 87.46 | 88.04 | 88.04 | -3.10% | 5,450,864 |
| Mar 5, 2025 | 91.50 | 91.90 | 90.29 | 90.86 | 90.86 | 3.84% | 8,011,740 |
| Mar 4, 2025 | 88.30 | 88.65 | 86.33 | 87.50 | 87.50 | -2.09% | 5,203,611 |
| Mar 3, 2025 | 90.66 | 90.74 | 89.00 | 89.37 | 89.37 | -1.41% | 4,810,878 |
| Feb 28, 2025 | 89.86 | 90.72 | 89.38 | 90.65 | 90.65 | 1.60% | 5,962,470 |
| Feb 27, 2025 | 88.95 | 90.19 | 88.91 | 89.22 | 89.22 | -0.37% | 6,953,839 |
| Feb 26, 2025 | 91.03 | 91.12 | 89.28 | 89.55 | 89.55 | -1.54% | 7,387,830 |
| Feb 25, 2025 | 92.28 | 93.80 | 89.00 | 90.95 | 90.95 | 0.40% | 11,465,917 |
| Feb 24, 2025 | 88.86 | 91.12 | 88.12 | 90.59 | 90.59 | 2.85% | 10,476,274 |
| Feb 21, 2025 | 88.39 | 89.23 | 85.74 | 88.08 | 88.08 | 5.18% | 15,128,831 |
| Feb 20, 2025 | 82.93 | 84.00 | 82.71 | 83.74 | 83.74 | 0.41% | 5,015,229 |
| Feb 19, 2025 | 82.94 | 83.63 | 82.56 | 83.40 | 83.40 | 1.30% | 5,948,149 |
| Feb 18, 2025 | 82.10 | 82.68 | 81.06 | 82.33 | 82.33 | 5.73% | 8,712,148 |
| Feb 14, 2025 | 78.58 | 79.07 | 77.82 | 77.87 | 77.87 | -1.22% | 9,875,485 |
| Feb 13, 2025 | 79.54 | 80.14 | 78.70 | 78.83 | 78.83 | -3.62% | 10,809,249 |
| Feb 12, 2025 | 81.02 | 82.36 | 80.53 | 81.79 | 81.79 | -2.33% | 6,427,373 |
| Feb 11, 2025 | 83.51 | 84.25 | 82.87 | 83.74 | 83.74 | -0.20% | 5,046,817 |
| Feb 10, 2025 | 85.70 | 85.92 | 83.65 | 83.91 | 83.91 | -2.90% | 9,555,036 |
| Feb 7, 2025 | 88.69 | 88.77 | 86.14 | 86.42 | 86.42 | -0.86% | 8,700,839 |
| Feb 6, 2025 | 86.72 | 88.95 | 86.67 | 87.17 | 87.17 | 1.68% | 10,575,995 |
| Feb 5, 2025 | 86.43 | 87.42 | 85.09 | 85.73 | 85.73 | 3.76% | 14,099,043 |
| Feb 4, 2025 | 81.62 | 83.44 | 81.27 | 82.62 | 82.62 | -0.04% | 9,880,721 |
| Feb 3, 2025 | 82.13 | 83.38 | 82.07 | 82.65 | 82.65 | -2.13% | 5,460,116 |
| Jan 31, 2025 | 84.87 | 85.44 | 84.29 | 84.45 | 84.45 | -1.04% | 6,546,154 |
| Jan 30, 2025 | 84.60 | 86.47 | 83.94 | 85.34 | 85.34 | 1.56% | 5,798,825 |
| Jan 29, 2025 | 85.62 | 85.67 | 83.90 | 84.03 | 84.03 | -1.36% | 6,843,913 |
| Jan 28, 2025 | 86.07 | 86.86 | 84.60 | 85.19 | 85.19 | -2.65% | 9,534,269 |
| Jan 27, 2025 | 85.74 | 88.46 | 85.34 | 87.51 | 87.51 | -0.52% | 10,864,940 |
| Jan 24, 2025 | 89.97 | 89.97 | 86.57 | 87.97 | 87.97 | 8.47% | 27,095,411 |
| Jan 23, 2025 | 81.33 | 81.72 | 80.33 | 81.10 | 81.10 | 0.66% | 6,765,777 |
| Jan 22, 2025 | 81.73 | 81.80 | 80.43 | 80.57 | 80.57 | -0.57% | 5,910,356 |
| Jan 21, 2025 | 79.68 | 81.11 | 79.32 | 81.03 | 81.03 | 2.97% | 8,094,304 |
| Jan 17, 2025 | 79.94 | 80.88 | 78.17 | 78.69 | 78.69 | -5.27% | 21,265,290 |
| Jan 16, 2025 | 82.74 | 83.99 | 82.19 | 83.07 | 83.07 | 0.18% | 6,322,359 |