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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 06, 2025	60.14	59.65	59.65	60.9	59.65	13.78M
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

Novo Nordisk A/S (NVO) NYSE