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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.69	47.42	47.42	47.75	47.03	11.34M
February 19, 2026	48.72	48.45	48.45	48.77	48.18	8.24M
February 18, 2026	48.84	49.23	49.23	49.36	48.63	10.25M
February 17, 2026	49.11	49.37	49.37	49.85	48.68	9.89M
February 13, 2026	49.3	49.57	49.57	49.84	49.2	10.05M
February 12, 2026	48.85	48.93	48.93	50.07	48.12	11.71M
February 11, 2026	48.73	48.74	48.74	48.96	48.08	12.25M
February 10, 2026	50.02	49.12	49.12	50.46	48.98	15.74M
February 09, 2026	50.13	49.37	49.37	51.09	49.01	30.1M
February 06, 2026	46.37	47.64	47.64	47.74	45.84	36.86M
February 05, 2026	45.05	43.34	43.34	45.67	43.24	51.42M
February 04, 2026	47.95	47.19	47.19	49.1	46.47	46.49M
February 03, 2026	58.35	50.3	50.3	58.64	49.96	69.93M
February 02, 2026	57.91	58.93	58.93	59.3	57.79	16.65M
January 30, 2026	59.27	59.43	59.43	59.91	58.59	12.03M
January 29, 2026	59.93	59.33	59.33	59.93	58.8	15.84M
January 28, 2026	61.48	60.33	60.33	61.56	59.99	16.08M
January 27, 2026	62.89	62.89	62.89	63.49	62.49	13.43M
January 26, 2026	62.88	63.98	63.98	64	62.68	20.11M
January 23, 2026	63.31	62.26	62.26	64.16	62.03	27.81M
January 22, 2026	61.44	62.23	62.23	62.44	61.04	20.16M
January 21, 2026	60.01	59.32	59.32	60.17	57.56	30.12M
January 20, 2026	60.22	60.68	60.68	62.18	59.96	30.42M
January 16, 2026	59.91	62.33	62.33	62.4	59.24	42.74M
January 15, 2026	57.79	57.12	57.12	57.84	56.29	25.75M
January 14, 2026	58.84	58.91	58.91	59.75	58.34	13.99M
January 13, 2026	60.58	59.64	59.64	60.63	59.14	16.35M
January 12, 2026	60.14	59.86	59.86	60.3	59.1	19.31M
January 09, 2026	58.95	58.81	58.81	60.64	58.78	28.1M
January 08, 2026	57.04	57.34	57.34	57.91	57.01	17.51M
January 07, 2026	56.85	56.57	56.57	57.77	56.23	17.54M
January 06, 2026	57.18	56.26	56.26	58.15	56.02	32.94M
January 05, 2026	53.92	55.11	55.11	55.42	53.36	30.03M
January 02, 2026	51.61	52.39	52.39	52.41	51.41	12.13M
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

Novo Nordisk A/S (NVO) NYSE