Skip to main content
Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
103.48
-2.48 (-2.34%)
Dec 19, 2024, 12:57 PM EST - Market open

Novo Nordisk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2024108.39109.04105.48105.96105.96-1.90%3,760,940
Dec 17, 2024107.75108.99107.73108.01108.01-0.04%5,415,450
Dec 16, 2024109.29109.88107.87108.05108.051.03%5,346,878
Dec 13, 2024107.04107.61104.14106.95106.95-1.53%6,250,388
Dec 12, 2024110.88111.17108.41108.61108.61-2.76%3,650,826
Dec 11, 2024110.45112.52110.02111.69111.692.29%6,545,662
Dec 10, 2024111.55111.55108.70109.19109.19-1.70%4,621,729
Dec 9, 2024111.72111.99110.30111.08111.080.28%4,908,910
Dec 6, 2024109.93111.31109.75110.77110.771.79%6,045,653
Dec 5, 2024108.62109.32108.23108.82108.82-0.14%3,914,363
Dec 4, 2024110.22110.52108.96108.97108.97-0.21%4,485,590
Dec 3, 2024110.78110.88109.05109.20109.200.49%4,828,723
Dec 2, 2024108.93109.14108.15108.67108.671.75%4,948,303
Nov 29, 2024105.43107.40105.35106.80106.800.63%2,775,149
Nov 27, 2024105.79106.13104.96106.13106.13-3,990,584
Nov 26, 2024106.67107.70105.63106.13106.131.50%6,761,371
Nov 25, 2024105.31105.92104.00104.56104.56-0.48%4,294,622
Nov 22, 2024103.91106.24103.86105.06105.062.37%6,143,345
Nov 21, 2024103.18103.22101.51102.63102.63-2.51%6,185,447
Nov 20, 2024103.43105.74103.00105.27105.272.57%7,520,708
Nov 19, 2024101.18103.12101.14102.63102.632.83%5,778,724
Nov 18, 2024100.32101.0099.4299.8199.81-1.90%8,790,052
Nov 15, 2024101.67102.34100.32101.74101.74-3.40%8,076,248
Nov 14, 2024106.83107.00105.00105.32105.32-1.49%4,467,141
Nov 13, 2024106.88107.79106.55106.91106.91-0.14%3,157,083
Nov 12, 2024106.81107.61105.70107.06107.06-1.86%5,135,444
Nov 11, 2024109.67110.61108.93109.09109.091.76%4,941,863
Nov 8, 2024107.15107.87106.43107.20107.20-0.40%5,222,612
Nov 7, 2024106.10107.74105.59107.63107.632.15%8,363,150
Nov 6, 2024108.27108.75105.03105.36105.36-4.33%12,044,632
Nov 5, 2024107.98110.30107.75110.13110.130.37%6,604,271
Nov 4, 2024110.19110.66109.44109.72109.72-1.98%6,215,011
Nov 1, 2024112.88113.02111.79111.94111.94-0.01%4,554,729
Oct 31, 2024110.21112.16109.63111.95111.95-1.14%8,455,278
Oct 30, 2024108.89113.76107.24113.24113.241.13%11,109,242
Oct 29, 2024111.62113.27111.15111.98111.98-0.34%8,243,374
Oct 28, 2024112.41112.72111.67112.36112.36-0.90%5,356,036
Oct 25, 2024113.90114.19113.10113.38113.38-0.47%4,564,363
Oct 24, 2024115.21115.26113.91113.92113.92-1.57%4,499,880
Oct 23, 2024116.33116.44114.95115.74115.74-0.63%3,220,687
Oct 22, 2024115.00116.65114.76116.47116.47-0.73%4,689,725
Oct 21, 2024117.95117.96116.88117.33117.33-0.64%3,230,592
Oct 18, 2024117.76118.27117.14118.09118.09-0.11%3,193,441
Oct 17, 2024118.59119.07118.12118.22118.220.16%2,998,334
Oct 16, 2024116.95118.06116.44118.03118.030.19%3,018,985
Oct 15, 2024118.99119.09117.14117.81117.81-1.64%3,613,939
Oct 14, 2024119.60120.47119.55119.78119.78-0.22%2,477,313
Oct 11, 2024119.92120.56119.48120.04120.042.14%4,115,753
Oct 10, 2024117.98118.44117.12117.53117.530.45%2,911,320
Oct 9, 2024116.54117.16115.82117.00117.00-0.17%3,971,351
Oct 8, 2024117.44117.89116.59117.20117.20-0.48%3,808,005
Oct 7, 2024117.14118.55117.02117.77117.772.30%4,245,268
Oct 4, 2024114.24115.16113.79115.12115.120.03%6,310,401
Oct 3, 2024116.24116.33115.03115.08115.08-1.20%4,320,872
Oct 2, 2024116.68116.79115.40116.48116.48-1.30%5,958,588
Oct 1, 2024118.79118.92117.32118.01118.01-0.89%3,978,362
Sep 30, 2024117.59119.12117.49119.07119.07-1.40%6,852,177
Sep 27, 2024120.55121.34119.15120.76120.76-2.85%9,655,278
Sep 26, 2024125.60125.62123.98124.30124.30-2.09%4,369,528
Sep 25, 2024127.37127.61126.40126.95126.951.20%2,943,638
Sep 24, 2024124.32126.66123.77125.44125.441.41%4,974,076
Sep 23, 2024124.00125.27122.94123.70123.70-2.99%7,069,896
Sep 20, 2024129.10129.48126.13127.51127.51-5.46%9,683,501
Sep 19, 2024134.66135.20133.63134.88134.882.14%2,653,850
Sep 18, 2024132.83133.27131.30132.06132.060.05%2,854,757
Sep 17, 2024133.60135.16131.80132.00132.00-3.58%3,515,829
Sep 16, 2024138.06138.22136.77136.90136.90-0.07%1,776,310
Sep 13, 2024136.86137.89136.37137.00137.000.25%2,375,332
Sep 12, 2024135.24136.97134.65136.66136.661.06%2,170,771
Sep 11, 2024133.14135.82130.98135.23135.234.20%3,930,305
Sep 10, 2024129.23130.12128.40129.78129.78-1.61%2,246,709
Sep 9, 2024132.03132.94130.91131.91131.910.59%1,881,805
Sep 6, 2024133.76134.16130.57131.14131.140.19%2,591,817
Sep 5, 2024132.01132.66130.53130.89130.89-2.71%2,883,491
Sep 4, 2024134.04134.91133.63134.53134.53-1.27%1,809,727
Sep 3, 2024138.56138.62135.83136.26136.26-2.08%2,309,750
Aug 30, 2024138.21139.74137.85139.16139.161.19%2,718,338
Aug 29, 2024136.47137.88135.74137.52137.522.26%2,754,942
Aug 28, 2024134.66135.17134.10134.48134.48-0.52%2,765,436
Aug 27, 2024133.91135.50133.77135.18135.18-0.09%2,124,429
Aug 26, 2024135.24135.72134.62135.30135.30-1.22%1,781,087
Aug 23, 2024136.57137.15135.92136.97136.970.07%2,112,195
Aug 22, 2024137.33138.49136.11136.88136.881.42%2,723,769
Aug 21, 2024135.35135.57133.38134.96134.96-0.63%2,410,507
Aug 20, 2024135.19136.34134.54135.81135.810.41%2,106,872
Aug 19, 2024135.07136.13134.95135.25135.250.27%1,681,766
Aug 16, 2024135.40135.67134.66134.89134.89-1.95%2,111,269
Aug 15, 2024136.61137.69135.55137.57137.052.34%2,916,109
Aug 14, 2024132.70134.85132.24134.42133.910.64%1,967,949
Aug 13, 2024131.56134.25131.56133.57133.062.83%3,343,413
Aug 12, 2024131.57132.03129.55129.89129.39-2.68%3,602,690
Aug 9, 2024130.44134.65130.21133.47132.964.14%7,503,650
Aug 8, 2024125.89128.34123.21128.17127.687.50%10,281,322
Aug 7, 2024122.69123.62118.80119.23118.78-8.37%13,899,863
Aug 6, 2024128.75131.27128.28130.12129.623.27%6,994,281
Aug 5, 2024123.89127.42122.73126.00125.52-1.17%5,888,813
Aug 2, 2024129.78130.13126.85127.49127.00-3.75%4,774,033
Aug 1, 2024132.05134.34131.10132.46131.95-0.13%3,669,049
Jul 31, 2024132.75132.89131.64132.63132.122.63%3,580,362
Jul 30, 2024131.10131.67127.59129.23128.740.92%4,388,093