Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
56.46
+0.35 (0.62%)
At close: Aug 29, 2025, 4:00 PM
56.46
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:47 PM EDT

Novo Nordisk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202556.0556.5355.7156.46-0.62%8,955,600
Aug 28, 202556.7256.7655.7156.1156.11-0.58%9,542,455
Aug 27, 202555.6856.6355.3256.4456.441.99%11,697,659
Aug 26, 202555.0255.3754.6055.3455.34-1.77%12,869,453
Aug 25, 202557.4358.3456.2556.3456.34-1.12%16,184,964
Aug 22, 202556.7157.5156.6456.9856.982.76%17,913,419
Aug 21, 202554.8055.8554.5755.4555.452.12%12,883,179
Aug 20, 202554.3354.6353.8354.3054.30-0.88%14,100,671
Aug 19, 202554.5755.4854.0254.7854.781.92%25,993,715
Aug 18, 202554.6054.9953.7553.7553.752.56%32,445,098
Aug 15, 202551.4452.7551.3752.4151.852.87%17,622,514
Aug 14, 202550.4850.9549.8750.9550.400.10%12,620,563
Aug 13, 202550.2851.2450.2450.9050.352.25%19,443,196
Aug 12, 202549.4250.3149.3849.7849.24-0.18%11,131,935
Aug 11, 202550.4050.7049.7949.8749.33-2.37%16,177,631
Aug 8, 202550.7051.3050.1151.0850.534.76%23,367,541
Aug 7, 202548.4749.1047.9248.7648.247.45%40,780,514
Aug 6, 202545.9746.4945.0545.3844.89-3.90%37,438,114
Aug 5, 202547.8848.2047.1247.2246.71-3.26%21,508,375
Aug 4, 202549.0849.2148.3648.8148.291.29%20,691,934
Aug 1, 202548.2749.0347.5548.1947.672.38%34,787,444
Jul 31, 202548.9649.3046.9047.0746.56-5.92%50,372,520
Jul 30, 202551.2651.3749.6050.0349.49-7.25%65,866,208
Jul 29, 202553.9555.3753.5153.9453.36-21.83%110,735,641
Jul 28, 202571.0071.2868.4769.0068.26-3.77%7,156,222
Jul 25, 202571.0271.8070.5871.7070.931.37%7,350,188
Jul 24, 202570.6571.3870.2370.7369.971.00%10,161,045
Jul 23, 202568.9770.3868.8870.0369.284.87%11,980,355
Jul 22, 202565.5266.9765.4566.7866.062.87%8,970,258
Jul 21, 202564.7565.3364.1264.9264.220.95%8,280,730
Jul 18, 202565.6765.7964.1664.3163.62-1.50%8,051,179
Jul 17, 202566.1866.4164.8765.2964.59-2.61%9,041,843
Jul 16, 202567.3468.0466.9967.0466.32-0.27%5,611,120
Jul 15, 202569.4969.4966.7167.2266.50-2.49%7,250,836
Jul 14, 202568.6069.5568.4868.9468.200.01%6,015,857
Jul 11, 202569.7469.8968.5368.9368.19-2.93%6,522,364
Jul 10, 202569.5871.7569.5271.0170.251.89%6,378,334
Jul 9, 202568.9969.8768.8669.6968.940.07%5,380,018
Jul 8, 202569.4570.6168.6569.6468.890.46%9,867,136
Jul 7, 202569.3669.5468.7169.3268.570.22%7,313,482
Jul 3, 202569.2869.4068.5869.1768.43-0.93%4,047,911
Jul 2, 202569.5670.3368.9069.8269.07-7,908,322
Jul 1, 202568.4170.4268.1269.8269.071.16%6,851,729
Jun 30, 202569.4369.5568.5469.0268.280.74%7,637,403
Jun 27, 202568.7668.9467.9868.5167.771.20%5,629,359
Jun 26, 202567.6268.3867.1967.7066.970.52%8,142,033
Jun 25, 202568.8668.8866.8767.3566.63-4.78%13,688,119
Jun 24, 202570.2571.0469.8670.7369.971.45%7,386,337
Jun 23, 202568.8770.0668.5469.7268.97-5.49%15,397,879
Jun 20, 202573.8474.3872.7473.7772.98-0.32%8,212,986