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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	59	59.64	59.64	60.1	58.45	14.29M
October 02, 2025	58.88	58.74	58.74	59.12	58	11.87M
October 01, 2025	56.01	59.17	59.17	59.22	56	24.71M
September 30, 2025	54.01	55.49	55.49	55.57	53.77	18.9M
September 29, 2025	54.14	55.5	55.5	55.64	54.01	19.33M
September 26, 2025	55.6	55.61	55.61	56.02	54.56	17.17M
September 25, 2025	57.14	56.04	56.04	57.35	55.92	17.43M
September 24, 2025	58.85	58.74	58.74	59.25	58.19	9.74M
September 23, 2025	60.3	59.54	59.54	60.32	59.1	11.46M
September 22, 2025	60	60.71	60.71	61.12	59.62	10.5M
September 19, 2025	62.3	61.4	61.4	62.32	60.72	12.86M
September 18, 2025	61.84	61.85	61.85	62.25	60.84	23.46M
September 17, 2025	57.78	58.2	58.2	59.15	57.67	16.81M
September 16, 2025	57.14	57.2	57.2	57.73	56.63	17.12M
September 15, 2025	56.5	55.62	55.62	56.98	55.55	13.76M
September 12, 2025	55.06	54.87	54.87	55.2	54.33	10.32M
September 11, 2025	53.62	54.3	54.3	54.62	53.55	11.75M
September 10, 2025	54.21	54.37	54.37	55.24	53.87	16.49M
September 09, 2025	53.06	54.3	54.3	54.3	52.72	20.49M
September 08, 2025	54.35	54.28	54.28	54.9	54.09	12.99M
September 05, 2025	55.78	55.23	55.23	56.08	54.73	14M
September 04, 2025	55.97	56.14	56.14	56.5	55.46	8.78M
September 03, 2025	56.68	56.74	56.74	57.35	56.47	9.11M
September 02, 2025	56.72	56.38	56.38	57.18	55.77	11.64M
August 29, 2025	56.05	56.46	56.46	56.53	55.71	9.12M
August 28, 2025	56.72	56.11	56.11	56.76	55.71	9.51M
August 27, 2025	55.68	56.44	56.44	56.63	55.32	11.7M
August 26, 2025	55.02	55.34	55.34	55.37	54.6	12.81M
August 25, 2025	57.43	56.34	56.34	58.34	56.25	16.18M
August 22, 2025	56.71	56.99	56.99	57.51	56.64	17.26M
August 21, 2025	54.8	55.45	55.45	55.85	54.57	12.88M
August 20, 2025	54.33	54.32	54.32	54.63	53.83	12.9M
August 19, 2025	54.57	54.78	54.78	55.48	54.02	25.99M
August 18, 2025	54.6	53.75	53.75	54.99	53.75	32.45M
August 15, 2025	51.44	52.41	52.41	52.75	51.37	15.66M
August 14, 2025	50.48	50.95	50.95	50.95	49.87	12.62M
August 13, 2025	50.28	50.9	50.9	51.24	50.24	19.44M
August 12, 2025	49.42	49.78	49.78	50.31	49.38	10.47M
August 11, 2025	50.4	49.87	49.87	50.7	49.79	16.18M
August 08, 2025	50.7	51.08	51.08	51.3	50.11	23.37M
August 07, 2025	48.47	48.76	48.76	49.1	47.92	40.78M
August 06, 2025	45.97	45.38	45.38	46.49	45.05	37.17M
August 05, 2025	47.88	47.22	47.22	48.2	47.13	20.4M
August 04, 2025	49.08	48.81	48.81	49.21	48.36	20.69M
August 01, 2025	48.27	48.19	48.19	49.03	47.55	34.79M
July 31, 2025	48.96	47.07	47.07	49.3	46.9	49.97M
July 30, 2025	51.26	50.03	50.03	51.37	49.6	65.87M
July 29, 2025	53.95	53.94	53.94	55.37	53.51	110.74M
July 28, 2025	71	69	69	71.28	68.47	7.16M
July 25, 2025	71.02	71.7	71.7	71.8	70.58	7.31M
July 24, 2025	70.42	70.73	70.73	71.38	70.22	10.15M
July 23, 2025	68.97	70.03	70.03	70.38	68.88	11.98M
July 22, 2025	65.52	66.78	66.78	66.97	65.45	8.97M
July 21, 2025	64.75	64.92	64.92	65.33	64.12	8.28M
July 18, 2025	65.67	64.31	64.31	65.79	64.16	8.05M
July 17, 2025	66.18	65.29	65.29	66.41	64.87	9.01M
July 16, 2025	67.34	67.04	67.04	68.04	66.99	5.61M
July 15, 2025	69.49	67.22	67.22	69.49	66.71	7.25M
July 14, 2025	68.6	68.94	68.94	69.55	68.48	6.02M
July 11, 2025	69.74	68.93	68.93	69.89	68.53	6.52M

Novo Nordisk A/S (NVO) NYSE