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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	69.58	71.01	71.01	71.75	69.52	6.38M
July 09, 2025	68.99	69.69	69.69	69.87	68.86	5.38M
July 08, 2025	69.45	69.64	69.64	70.62	68.65	9.82M
July 07, 2025	69.36	69.32	69.32	69.54	68.71	7.31M
July 03, 2025	69.28	69.17	69.17	69.4	68.58	4.05M
July 02, 2025	69.56	69.82	69.82	70.33	68.9	7.9M
July 01, 2025	68.41	69.82	69.82	70.42	68.12	6.81M
June 30, 2025	69.43	69.02	69.02	69.55	68.54	7.64M
June 27, 2025	68.76	68.51	68.51	68.94	67.97	5.63M
June 26, 2025	67.62	67.7	67.7	68.38	67.19	8.14M
June 25, 2025	68.86	67.35	67.35	68.88	66.87	13.69M
June 24, 2025	70.25	70.73	70.73	71.04	69.86	7.39M
June 23, 2025	68.87	69.72	69.72	70.05	68.54	15.4M
June 20, 2025	73.82	73.77	73.77	74.38	72.75	7.55M
June 18, 2025	74.56	74.01	74.01	74.82	73.7	5.46M
June 17, 2025	75.51	74.34	74.34	75.78	74.14	8.08M
June 16, 2025	77.84	77.02	77.02	78.38	76.62	8.18M
June 13, 2025	81.41	79.83	79.83	81.44	79.43	7.49M
June 12, 2025	80.64	81.05	81.05	81.16	79.92	10.56M
June 11, 2025	79.4	78.73	78.73	79.83	78.34	9.2M
June 10, 2025	77.99	79.33	79.33	80.44	77.44	13.08M
June 09, 2025	75.01	75.46	75.46	76.85	74.16	10.89M
June 06, 2025	74.15	74.63	74.63	75.16	73.97	9.55M
June 05, 2025	73.14	72.65	72.65	73.65	72.32	5.1M

Novo Nordisk A/S (NVO) NYSE