Skip to main content
logo
Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
51.08
+2.32 (4.76%)
At close: Aug 8, 2025, 4:00 PM
51.18
+0.10 (0.20%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Novo Nordisk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202550.7051.3050.1151.0851.084.76%23,057,129
Aug 7, 202548.4749.1047.9248.7648.767.45%40,780,514
Aug 6, 202545.9746.4945.0545.3845.38-3.90%37,438,114
Aug 5, 202547.8848.2047.1247.2247.22-3.26%21,508,375
Aug 4, 202549.0849.2148.3648.8148.811.29%20,691,934
Aug 1, 202548.2749.0347.5548.1948.192.38%34,787,444
Jul 31, 202548.9649.3046.9047.0747.07-5.92%50,372,520
Jul 30, 202551.2651.3749.6050.0350.03-7.25%65,866,208
Jul 29, 202553.9555.3753.5153.9453.94-21.83%110,735,641
Jul 28, 202571.0071.2868.4769.0069.00-3.77%7,156,222
Jul 25, 202571.0271.8070.5871.7071.701.37%7,350,188
Jul 24, 202570.6571.3870.2370.7370.731.00%10,161,045
Jul 23, 202568.9770.3868.8870.0370.034.87%11,980,355
Jul 22, 202565.5266.9765.4566.7866.782.87%8,970,258
Jul 21, 202564.7565.3364.1264.9264.920.95%8,280,730
Jul 18, 202565.6765.7964.1664.3164.31-1.50%8,051,179
Jul 17, 202566.1866.4164.8765.2965.29-2.61%9,041,843
Jul 16, 202567.3468.0466.9967.0467.04-0.27%5,611,120
Jul 15, 202569.4969.4966.7167.2267.22-2.49%7,250,836
Jul 14, 202568.6069.5568.4868.9468.940.01%6,015,857
Jul 11, 202569.7469.8968.5368.9368.93-2.93%6,522,364
Jul 10, 202569.5871.7569.5271.0171.011.89%6,378,334
Jul 9, 202568.9969.8768.8669.6969.690.07%5,380,018
Jul 8, 202569.4570.6168.6569.6469.640.46%9,867,136
Jul 7, 202569.3669.5468.7169.3269.320.22%7,313,482
Jul 3, 202569.2869.4068.5869.1769.17-0.93%4,047,911
Jul 2, 202569.5670.3368.9069.8269.82-7,908,322
Jul 1, 202568.4170.4268.1269.8269.821.16%6,851,729
Jun 30, 202569.4369.5568.5469.0269.020.74%7,637,403
Jun 27, 202568.7668.9467.9868.5168.511.20%5,629,359
Jun 26, 202567.6268.3867.1967.7067.700.52%8,142,033
Jun 25, 202568.8668.8866.8767.3567.35-4.78%13,688,119
Jun 24, 202570.2571.0469.8670.7370.731.45%7,386,337
Jun 23, 202568.8770.0668.5469.7269.72-5.49%15,397,879
Jun 20, 202573.8474.3872.7473.7773.77-0.32%8,212,986
Jun 18, 202574.5674.8273.7074.0174.01-0.44%5,462,321
Jun 17, 202575.5175.7874.1474.3474.34-3.48%8,080,039
Jun 16, 202577.8478.3876.6277.0277.02-3.52%8,181,930
Jun 13, 202581.4181.4479.4379.8379.83-1.51%7,491,760
Jun 12, 202580.6481.1679.9281.0581.052.95%10,562,504
Jun 11, 202579.0879.8378.3478.7378.73-0.76%9,211,564
Jun 10, 202577.9980.4477.4479.3379.335.13%13,076,761
Jun 9, 202575.0176.8574.1675.4675.461.11%10,885,820
Jun 6, 202574.1575.1673.9774.6374.632.73%9,549,878
Jun 5, 202573.1473.6572.3272.6572.650.85%5,095,041
Jun 4, 202572.1873.1472.0272.0472.041.59%6,917,020
Jun 3, 202571.6071.9670.5870.9170.91-2.64%8,822,721
Jun 2, 202571.7772.8571.2672.8372.831.86%16,807,899
May 30, 202569.7971.5769.0771.5071.502.94%11,194,157
May 29, 202569.2669.5068.3069.4669.461.25%8,997,906