Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
66.56
+1.71 (2.64%)
May 9, 2025, 11:28 AM - Market open
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 67.00 | 67.44 | 66.89 | 66.74 | - | 2.91% | 4,051,697 |
| 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 |
| Mar 19, 2025 | 80.15 | 80.23 | 78.48 | 79.00 | 77.77 | -2.45% | 6,920,565 |
| Mar 18, 2025 | 82.21 | 82.57 | 80.21 | 80.98 | 79.72 | 1.04% | 5,696,385 |
| Mar 17, 2025 | 79.64 | 80.56 | 79.35 | 80.15 | 78.90 | 3.89% | 5,995,754 |
| Mar 14, 2025 | 75.75 | 77.55 | 75.24 | 77.15 | 75.95 | 1.66% | 6,505,934 |
| Mar 13, 2025 | 76.02 | 77.34 | 75.40 | 75.89 | 74.71 | 1.47% | 8,228,170 |
| Mar 12, 2025 | 74.32 | 75.34 | 73.80 | 74.79 | 73.63 | -4.25% | 10,858,198 |
| Mar 11, 2025 | 78.88 | 79.27 | 77.00 | 78.11 | 76.89 | -1.06% | 7,433,455 |
| Mar 10, 2025 | 79.81 | 80.70 | 78.30 | 78.95 | 77.72 | -9.43% | 12,559,620 |
| Mar 7, 2025 | 88.37 | 88.55 | 86.35 | 87.17 | 85.81 | -0.99% | 5,278,177 |
| Mar 6, 2025 | 87.95 | 89.03 | 87.46 | 88.04 | 86.67 | -3.10% | 5,450,864 |
| Mar 5, 2025 | 91.50 | 91.90 | 90.29 | 90.86 | 89.44 | 3.84% | 8,011,740 |
| Mar 4, 2025 | 88.30 | 88.65 | 86.33 | 87.50 | 86.14 | -2.09% | 5,203,611 |
| Mar 3, 2025 | 90.66 | 90.74 | 89.00 | 89.37 | 87.98 | -1.41% | 4,810,878 |
| Feb 28, 2025 | 89.86 | 90.72 | 89.38 | 90.65 | 89.24 | 1.60% | 5,962,470 |