Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	62.30	62.32	60.72	61.40	61.40	-0.73%	12,762,266
Sep 18, 2025	61.84	62.25	60.84	61.85	61.85	6.27%	24,602,049
Sep 17, 2025	57.78	59.15	57.67	58.20	58.20	1.75%	16,809,045
Sep 16, 2025	57.14	57.73	56.63	57.20	57.20	2.84%	17,115,594
Sep 15, 2025	56.50	56.98	55.55	55.62	55.62	1.37%	13,764,301
Sep 12, 2025	55.06	55.20	54.33	54.87	54.87	1.05%	10,317,968
Sep 11, 2025	53.62	54.62	53.55	54.30	54.30	-0.13%	11,793,077
Sep 10, 2025	54.21	55.24	53.87	54.37	54.37	0.13%	16,488,284
Sep 9, 2025	53.06	54.30	52.72	54.30	54.30	0.04%	20,606,380
Sep 8, 2025	54.35	54.90	54.09	54.28	54.28	-1.72%	12,988,140
Sep 5, 2025	55.82	56.08	54.73	55.23	55.23	-1.62%	15,505,078
Sep 4, 2025	55.97	56.50	55.46	56.14	56.14	-1.06%	8,778,079
Sep 3, 2025	56.68	57.35	56.47	56.74	56.74	0.64%	9,021,473
Sep 2, 2025	56.72	57.18	55.77	56.38	56.38	-0.14%	11,642,656
Aug 29, 2025	56.05	56.53	55.71	56.46	56.46	0.62%	9,116,508
Aug 28, 2025	56.72	56.76	55.71	56.11	56.11	-0.58%	9,542,455
Aug 27, 2025	55.68	56.63	55.32	56.44	56.44	1.99%	11,697,659
Aug 26, 2025	55.02	55.37	54.60	55.34	55.34	-1.77%	12,869,453
Aug 25, 2025	57.43	58.34	56.25	56.34	56.34	-1.12%	16,184,964
Aug 22, 2025	56.71	57.51	56.64	56.98	56.98	2.76%	17,913,419
Aug 21, 2025	54.80	55.85	54.57	55.45	55.45	2.12%	12,883,179
Aug 20, 2025	54.33	54.63	53.83	54.30	54.30	-0.88%	14,100,671
Aug 19, 2025	54.57	55.48	54.02	54.78	54.78	1.92%	25,993,715
Aug 18, 2025	54.60	54.99	53.75	53.75	53.75	2.56%	32,445,098
Aug 15, 2025	51.44	52.75	51.37	52.41	51.85	2.87%	17,622,514
Aug 14, 2025	50.48	50.95	49.87	50.95	50.40	0.10%	12,620,563
Aug 13, 2025	50.28	51.24	50.24	50.90	50.35	2.25%	19,443,196
Aug 12, 2025	49.42	50.31	49.38	49.78	49.24	-0.18%	11,131,935
Aug 11, 2025	50.40	50.70	49.79	49.87	49.33	-2.37%	16,177,631
Aug 8, 2025	50.70	51.30	50.11	51.08	50.53	4.76%	23,367,541
Aug 7, 2025	48.47	49.10	47.92	48.76	48.24	7.45%	40,780,514
Aug 6, 2025	45.97	46.49	45.05	45.38	44.89	-3.90%	37,438,114
Aug 5, 2025	47.88	48.20	47.12	47.22	46.71	-3.26%	21,508,375
Aug 4, 2025	49.08	49.21	48.36	48.81	48.29	1.29%	20,691,934
Aug 1, 2025	48.27	49.03	47.55	48.19	47.67	2.38%	34,787,444
Jul 31, 2025	48.96	49.30	46.90	47.07	46.56	-5.92%	50,372,520
Jul 30, 2025	51.26	51.37	49.60	50.03	49.49	-7.25%	65,866,208
Jul 29, 2025	53.95	55.37	53.51	53.94	53.36	-21.83%	110,735,641
Jul 28, 2025	71.00	71.28	68.47	69.00	68.26	-3.77%	7,156,222
Jul 25, 2025	71.02	71.80	70.58	71.70	70.93	1.37%	7,350,188
Jul 24, 2025	70.65	71.38	70.23	70.73	69.97	1.00%	10,161,045
Jul 23, 2025	68.97	70.38	68.88	70.03	69.28	4.87%	11,980,355
Jul 22, 2025	65.52	66.97	65.45	66.78	66.06	2.87%	8,970,258
Jul 21, 2025	64.75	65.33	64.12	64.92	64.22	0.95%	8,280,730
Jul 18, 2025	65.67	65.79	64.16	64.31	63.62	-1.50%	8,051,179
Jul 17, 2025	66.18	66.41	64.87	65.29	64.59	-2.61%	9,041,843
Jul 16, 2025	67.34	68.04	66.99	67.04	66.32	-0.27%	5,611,120
Jul 15, 2025	69.49	69.49	66.71	67.22	66.50	-2.49%	7,250,836
Jul 14, 2025	68.60	69.55	68.48	68.94	68.20	0.01%	6,015,857
Jul 11, 2025	69.74	69.89	68.53	68.93	68.19	-2.93%	6,522,364