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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 56.05 | 56.53 | 55.71 | 56.46 | - | 0.62% | 8,955,600 |
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 |
Jul 10, 2025 | 69.58 | 71.75 | 69.52 | 71.01 | 70.25 | 1.89% | 6,378,334 |
Jul 9, 2025 | 68.99 | 69.87 | 68.86 | 69.69 | 68.94 | 0.07% | 5,380,018 |
Jul 8, 2025 | 69.45 | 70.61 | 68.65 | 69.64 | 68.89 | 0.46% | 9,867,136 |
Jul 7, 2025 | 69.36 | 69.54 | 68.71 | 69.32 | 68.57 | 0.22% | 7,313,482 |
Jul 3, 2025 | 69.28 | 69.40 | 68.58 | 69.17 | 68.43 | -0.93% | 4,047,911 |
Jul 2, 2025 | 69.56 | 70.33 | 68.90 | 69.82 | 69.07 | - | 7,908,322 |
Jul 1, 2025 | 68.41 | 70.42 | 68.12 | 69.82 | 69.07 | 1.16% | 6,851,729 |
Jun 30, 2025 | 69.43 | 69.55 | 68.54 | 69.02 | 68.28 | 0.74% | 7,637,403 |
Jun 27, 2025 | 68.76 | 68.94 | 67.98 | 68.51 | 67.77 | 1.20% | 5,629,359 |
Jun 26, 2025 | 67.62 | 68.38 | 67.19 | 67.70 | 66.97 | 0.52% | 8,142,033 |
Jun 25, 2025 | 68.86 | 68.88 | 66.87 | 67.35 | 66.63 | -4.78% | 13,688,119 |
Jun 24, 2025 | 70.25 | 71.04 | 69.86 | 70.73 | 69.97 | 1.45% | 7,386,337 |
Jun 23, 2025 | 68.87 | 70.06 | 68.54 | 69.72 | 68.97 | -5.49% | 15,397,879 |
Jun 20, 2025 | 73.84 | 74.38 | 72.74 | 73.77 | 72.98 | -0.32% | 8,212,986 |