Novo Nordisk A/S - NVO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	51.05	50.88	50.88	51.26	50.55	10.8M
December 30, 2025	51.52	51.22	51.22	51.67	51.07	11.9M
December 29, 2025	51.56	51.47	51.47	51.99	51.35	16.9M
December 26, 2025	53.02	52.4	52.4	53.03	51.7	12.95M
December 24, 2025	52.85	52.56	52.56	53.63	52	19.28M
December 23, 2025	52.67	51.61	51.61	53.2	51.04	67.56M
December 22, 2025	47.75	48.1	48.1	48.22	47.59	16.06M
December 19, 2025	48.11	48.1	48.1	48.8	47.98	9.74M
December 18, 2025	48	47.61	47.61	48.31	47.52	8.3M
December 17, 2025	48.1	47.77	47.77	48.75	47.74	9.9M
December 16, 2025	49.81	48.96	48.96	49.97	48.41	14.15M
December 15, 2025	49.96	50.37	50.37	50.66	49.55	11.35M
December 12, 2025	50.53	50.13	50.13	50.75	49.92	11.19M
December 11, 2025	49.96	50.29	50.29	50.54	49.59	15.54M
December 10, 2025	47.4	49.05	49.05	49.5	47.04	16.96M
December 09, 2025	46.22	46.36	46.36	46.79	46.08	10.25M
December 08, 2025	47.16	46.77	46.77	47.17	46.35	14.87M
December 05, 2025	48.94	47.86	47.86	49.12	47.83	15.28M
December 04, 2025	47.98	47.99	47.99	48.24	47.37	18.46M
December 03, 2025	47.63	47.57	47.57	48.11	47.3	11.45M
December 02, 2025	47.86	47.43	47.43	47.98	47.37	11.91M
December 01, 2025	48.93	48.43	48.43	49.49	48.37	11.63M
November 28, 2025	49.13	49.35	49.35	49.71	48.35	15.48M
November 26, 2025	48.53	48.71	48.71	49.03	48.18	17.73M
November 25, 2025	45.98	47.06	47.06	47.21	45.94	30.46M
November 24, 2025	43.43	44.97	44.97	45.22	43.08	73.62M
November 21, 2025	47.02	47.63	47.63	48.15	46.69	18.93M
November 20, 2025	49.5	47.6	47.6	49.53	47.48	15.12M
November 19, 2025	48.04	49	49	49.39	47.76	16.48M
November 18, 2025	47.6	47.55	47.55	48.02	47.2	17.03M
November 17, 2025	47.91	48.46	48.46	49.19	47.72	13.52M
November 14, 2025	48.5	48.26	48.26	48.91	48.03	12.49M
November 13, 2025	49.2	49.16	49.16	50.09	48.91	18.88M
November 12, 2025	49.48	50.26	50.26	50.43	49.32	23.2M
November 11, 2025	47.07	49.15	49.15	49.43	47.05	27.71M
November 10, 2025	46.22	45.94	45.94	46.37	45.57	14.41M
November 07, 2025	46.04	45.67	45.67	46.27	45.15	18.89M
November 06, 2025	47.75	46.51	46.51	49.56	46.29	43.04M
November 05, 2025	46.98	48.46	48.46	49	46.16	38M
November 04, 2025	47.96	48.25	48.25	49.9	47.76	28.37M
November 03, 2025	49.41	49.11	49.11	49.51	48.57	11.15M
October 31, 2025	48.78	49.46	49.46	49.47	48.49	20.02M
October 30, 2025	49.95	50.05	50.05	50.54	49.44	18.75M
October 29, 2025	52.67	51.37	51.37	52.81	51.19	9.48M
October 28, 2025	52.81	52.05	52.05	52.88	51.5	12.15M
October 27, 2025	52.78	52.89	52.89	53.23	52.64	10.31M
October 24, 2025	53.41	52.96	52.96	53.55	52.93	8.32M
October 23, 2025	52.57	53.23	53.23	53.46	52.38	9.31M
October 22, 2025	53.5	53.38	53.38	53.77	52.93	12.32M
October 21, 2025	55.3	54.78	54.78	55.37	54.53	10.18M
October 20, 2025	55.41	55.74	55.74	56.23	55.19	7.9M
October 17, 2025	53.88	54.37	54.37	54.44	53.54	14.76M
October 16, 2025	57.08	56.09	56.09	57.55	55.97	6.94M
October 15, 2025	56.41	56.72	56.72	56.94	56.1	8.48M
October 14, 2025	56.28	56.66	56.66	56.87	55.8	7.63M
October 13, 2025	57.3	57.5	57.5	58.13	57.25	8.84M
October 10, 2025	58.6	56.93	56.93	58.8	56.79	15.05M
October 09, 2025	58.92	58.68	58.68	59.4	58.45	8.28M
October 08, 2025	59.81	59.61	59.61	60.13	59.47	9.89M
October 07, 2025	59.46	59.02	59.02	59.59	58.53	9.68M

Novo Nordisk A/S (NVO) NYSE