Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
71.50
+2.04 (2.94%)
At close: May 30, 2025, 4:00 PM
71.20
-0.30 (-0.42%)
After-hours: May 30, 2025, 7:59 PM EDT
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 69.79 | 71.57 | 69.07 | 71.50 | 71.50 | 2.94% | 11,136,367 |
| May 29, 2025 | 69.26 | 69.50 | 68.30 | 69.46 | 69.46 | 1.25% | 8,997,906 |
| May 28, 2025 | 69.38 | 69.88 | 68.36 | 68.60 | 68.60 | -2.61% | 7,864,681 |
| May 27, 2025 | 70.81 | 71.30 | 69.87 | 70.44 | 70.44 | 4.59% | 9,250,596 |
| May 23, 2025 | 67.26 | 67.89 | 66.60 | 67.35 | 67.35 | -1.20% | 6,508,380 |
| May 22, 2025 | 66.41 | 68.52 | 66.36 | 68.17 | 68.17 | -0.04% | 7,192,332 |
| May 21, 2025 | 68.32 | 69.75 | 68.13 | 68.20 | 68.20 | - | 8,983,441 |
| May 20, 2025 | 69.45 | 70.00 | 67.65 | 68.20 | 68.20 | 1.76% | 12,559,077 |
| May 19, 2025 | 65.37 | 67.03 | 64.87 | 67.02 | 67.02 | 4.12% | 11,194,289 |
| May 16, 2025 | 64.40 | 64.70 | 63.13 | 64.37 | 64.37 | -2.69% | 19,012,644 |
| May 15, 2025 | 65.20 | 66.30 | 64.78 | 66.15 | 66.15 | 2.70% | 9,074,669 |
| May 14, 2025 | 66.50 | 66.83 | 64.09 | 64.41 | 64.41 | -1.51% | 10,176,137 |
| May 13, 2025 | 66.61 | 66.63 | 64.95 | 65.40 | 65.40 | -3.45% | 10,357,009 |
| May 12, 2025 | 64.09 | 67.75 | 64.04 | 67.74 | 67.74 | 3.00% | 18,259,670 |
| May 9, 2025 | 67.00 | 67.44 | 65.59 | 65.77 | 65.77 | 1.42% | 13,071,343 |
| May 8, 2025 | 65.91 | 65.96 | 64.40 | 64.85 | 64.85 | -4.00% | 12,047,123 |
| May 7, 2025 | 69.35 | 69.67 | 66.82 | 67.55 | 67.55 | 1.90% | 14,195,448 |
| May 6, 2025 | 67.96 | 68.12 | 65.99 | 66.29 | 66.29 | -4.09% | 10,554,677 |
| May 5, 2025 | 69.17 | 69.79 | 68.89 | 69.12 | 69.12 | -0.16% | 8,811,354 |
| May 2, 2025 | 69.75 | 69.86 | 68.53 | 69.23 | 69.23 | 5.53% | 13,466,293 |
| May 1, 2025 | 68.81 | 68.83 | 64.18 | 65.60 | 65.60 | -1.28% | 16,439,484 |
| Apr 30, 2025 | 66.48 | 66.64 | 65.40 | 66.45 | 66.45 | 1.98% | 9,242,889 |
| Apr 29, 2025 | 65.26 | 65.41 | 64.16 | 65.16 | 65.16 | 4.06% | 10,923,695 |
| Apr 28, 2025 | 62.19 | 63.25 | 61.97 | 62.62 | 62.62 | 0.87% | 6,280,331 |
| Apr 25, 2025 | 60.67 | 62.27 | 60.57 | 62.08 | 62.08 | -0.88% | 7,835,183 |
| Apr 24, 2025 | 62.48 | 62.74 | 61.84 | 62.63 | 62.63 | 2.17% | 7,891,068 |
| Apr 23, 2025 | 61.77 | 62.43 | 60.89 | 61.30 | 61.30 | 2.32% | 9,128,730 |
| Apr 22, 2025 | 59.01 | 60.18 | 58.92 | 59.91 | 59.91 | 2.71% | 11,697,878 |
| Apr 21, 2025 | 58.25 | 59.30 | 57.00 | 58.33 | 58.33 | 0.43% | 13,419,321 |
| Apr 17, 2025 | 57.91 | 59.06 | 57.28 | 58.08 | 58.08 | -7.63% | 32,220,629 |
| Apr 16, 2025 | 64.33 | 64.41 | 62.40 | 62.88 | 62.88 | -2.50% | 6,302,636 |
| Apr 15, 2025 | 65.64 | 65.95 | 63.86 | 64.49 | 64.49 | -2.38% | 5,945,621 |
| Apr 14, 2025 | 66.48 | 66.75 | 65.33 | 66.06 | 66.06 | 2.05% | 8,067,341 |
| Apr 11, 2025 | 63.73 | 65.00 | 63.23 | 64.73 | 64.73 | 5.75% | 11,392,138 |
| Apr 10, 2025 | 63.12 | 63.24 | 59.32 | 61.21 | 61.21 | -5.96% | 9,983,981 |
| Apr 9, 2025 | 60.49 | 65.30 | 59.52 | 65.09 | 65.09 | 5.67% | 13,243,325 |
| Apr 8, 2025 | 64.92 | 65.05 | 60.83 | 61.60 | 61.60 | -3.21% | 8,100,539 |
| Apr 7, 2025 | 61.44 | 65.28 | 60.61 | 63.64 | 63.64 | 1.74% | 14,551,902 |
| Apr 4, 2025 | 65.23 | 65.47 | 62.37 | 62.55 | 62.55 | -6.78% | 10,869,538 |
| Apr 3, 2025 | 68.43 | 68.54 | 67.00 | 67.10 | 67.10 | -1.67% | 8,822,513 |
| Apr 2, 2025 | 67.51 | 68.72 | 67.32 | 68.24 | 68.24 | 0.31% | 7,337,234 |
| Apr 1, 2025 | 69.98 | 70.00 | 67.64 | 68.03 | 68.03 | -2.03% | 6,213,757 |
| Mar 31, 2025 | 67.72 | 69.63 | 66.88 | 69.44 | 69.44 | 0.20% | 6,826,134 |
| Mar 28, 2025 | 70.17 | 70.35 | 69.18 | 69.30 | 68.22 | -1.23% | 5,867,021 |
| Mar 27, 2025 | 70.16 | 70.64 | 69.77 | 70.16 | 69.07 | -2.19% | 7,970,846 |
| Mar 26, 2025 | 72.56 | 72.86 | 71.60 | 71.73 | 70.61 | -2.54% | 7,613,813 |
| Mar 25, 2025 | 75.88 | 76.05 | 73.20 | 73.60 | 72.45 | -2.30% | 8,895,588 |
| Mar 24, 2025 | 74.97 | 76.00 | 74.90 | 75.33 | 74.16 | -1.99% | 8,083,188 |
| Mar 21, 2025 | 75.96 | 77.29 | 75.52 | 76.86 | 75.66 | -2.45% | 5,880,455 |
| Mar 20, 2025 | 79.22 | 79.56 | 78.49 | 78.79 | 77.56 | -0.27% | 4,572,466 |