Novo Nordisk A/S NVO
NYSE
$38.06-0.52 (-1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $38.58 | -0.16% | $38.85 | $38.85 | $38.26 | 8.72M |
| 2026-10-09 | $38.64 | +1.20% | $38.11 | $38.68 | $38.06 | 9.65M |
| 2026-10-08 | $38.18 | -0.21% | $37.80 | $38.23 | $37.51 | 11.81M |
| 2026-10-07 | $38.26 | +1.95% | $37.57 | $38.47 | $37.51 | 13.67M |
| 2026-10-06 | $37.53 | -0.03% | $37.35 | $37.53 | $36.85 | 13.70M |
| 2026-10-05 | $37.54 | +0.59% | $36.94 | $37.61 | $36.86 | 18.70M |
| 2026-10-02 | $37.32 | -0.21% | $37.64 | $37.65 | $37.17 | 10.26M |
| 2026-10-01 | $37.40 | -1.35% | $37.80 | $37.97 | $37.37 | 12.66M |
| 2026-09-30 | $37.91 | -1.04% | $38.05 | $38.77 | $37.89 | 21.56M |
| 2026-09-29 | $38.31 | -1.03% | $38.21 | $38.38 | $38.05 | 9.40M |
| 2026-09-28 | $38.71 | -0.23% | $38.40 | $38.90 | $38.23 | 11.43M |
| 2026-09-25 | $38.80 | +0.47% | $38.81 | $38.83 | $38.41 | 10.06M |
| 2026-09-24 | $38.62 | +1.18% | $37.95 | $38.72 | $37.92 | 20.06M |
| 2026-09-23 | $38.17 | -3.12% | $38.90 | $39.14 | $38.16 | 18.44M |
| 2026-09-22 | $39.40 | -1.01% | $39.50 | $39.89 | $39.11 | 24.46M |
| 2026-09-21 | $39.80 | -7.96% | $41.05 | $41.17 | $39.54 | 49.34M |
| 2026-09-18 | $43.24 | +0.12% | $43.50 | $43.54 | $42.78 | 10.36M |
| 2026-09-17 | $43.19 | +3.55% | $41.98 | $43.44 | $41.96 | 12.95M |
| 2026-09-16 | $41.71 | -1.93% | $42.47 | $42.72 | $41.47 | 11.67M |
| 2026-09-15 | $42.53 | -2.12% | $42.73 | $43.00 | $42.40 | 8.86M |
| 2026-09-14 | $43.45 | +0.88% | $43.66 | $43.71 | $43.07 | 6.56M |
| 2026-09-11 | $43.07 | -2.14% | $43.20 | $43.50 | $42.72 | 11.03M |
| 2026-09-10 | $44.01 | -1.23% | $44.60 | $44.82 | $44.01 | 6.58M |
| 2026-09-09 | $44.56 | -1.33% | $45.00 | $45.40 | $44.52 | 8.83M |
| 2026-09-08 | $45.16 | -3.09% | $45.58 | $45.91 | $45.15 | 10.35M |
| 2026-09-04 | $46.60 | -1.92% | $46.35 | $46.74 | $46.04 | 6.21M |
| 2026-09-03 | $47.51 | +1.58% | $47.99 | $48.00 | $46.57 | 8.77M |
| 2026-09-02 | $46.77 | +3.66% | $46.05 | $47.01 | $45.91 | 13.60M |
| 2026-09-01 | $45.12 | -0.46% | $45.80 | $46.16 | $45.07 | 9.36M |
| 2026-08-31 | $45.33 | -0.61% | $45.28 | $45.61 | $44.95 | 7.60M |
| 2026-08-28 | $45.61 | -1.41% | $46.17 | $46.21 | $45.41 | 8.50M |
| 2026-08-27 | $46.26 | -1.97% | $45.97 | $46.33 | $45.70 | 13.02M |
| 2026-08-26 | $47.19 | -3.02% | $47.80 | $48.04 | $46.87 | 8.88M |
| 2026-08-25 | $48.66 | +3.71% | $47.84 | $48.66 | $47.56 | 15.53M |
| 2026-08-24 | $46.92 | +0.39% | $47.09 | $47.30 | $46.57 | 9.67M |
| 2026-08-21 | $46.74 | +1.30% | $46.35 | $47.17 | $46.34 | 10.91M |
| 2026-08-20 | $46.14 | -0.73% | $46.89 | $46.90 | $46.11 | 9.67M |
| 2026-08-19 | $46.48 | +1.68% | $46.01 | $47.20 | $45.84 | 19.51M |
| 2026-08-18 | $45.71 | +1.85% | $44.91 | $46.07 | $44.76 | 12.09M |
| 2026-08-17 | $44.88 | -2.20% | $45.18 | $45.45 | $44.68 | 14.63M |
| 2026-08-14 | $45.89 | -1.78% | $46.90 | $47.05 | $45.75 | 10.85M |
| 2026-08-13 | $46.72 | +0.71% | $45.96 | $46.79 | $45.73 | 10.19M |
| 2026-08-12 | $46.39 | -1.65% | $45.87 | $46.55 | $45.56 | 9.56M |
| 2026-08-11 | $47.17 | -1.17% | $47.45 | $47.67 | $46.93 | 7.83M |
| 2026-08-10 | $47.73 | +0.99% | $47.00 | $47.74 | $46.66 | 10.19M |
| 2026-08-07 | $47.26 | +2.81% | $47.15 | $47.50 | $46.73 | 12.08M |
| 2026-08-06 | $45.97 | +3.23% | $45.61 | $45.98 | $44.93 | 13.12M |
| 2026-08-05 | $44.53 | +0.56% | $44.81 | $45.72 | $44.38 | 22.28M |
| 2026-08-04 | $44.28 | -5.97% | $47.59 | $49.15 | $43.68 | 47.48M |
| 2026-08-03 | $47.09 | +0.02% | $47.00 | $47.20 | $46.19 | 11.86M |
| 2026-07-31 | $47.08 | -8.78% | $47.40 | $47.59 | $46.44 | 26.80M |
| 2026-07-30 | $51.61 | +0.06% | $50.71 | $51.62 | $50.51 | 10.59M |
| 2026-07-29 | $51.58 | +1.22% | $51.00 | $52.12 | $50.92 | 8.71M |
| 2026-07-28 | $50.96 | +2.60% | $49.95 | $51.23 | $49.95 | 9.52M |
| 2026-07-27 | $49.67 | +1.85% | $49.18 | $49.96 | $48.82 | 6.80M |
| 2026-07-24 | $48.77 | +1.22% | $48.83 | $49.52 | $48.71 | 10.80M |
| 2026-07-23 | $48.18 | -0.02% | $48.39 | $48.93 | $48.11 | 8.18M |
| 2026-07-22 | $48.19 | -2.41% | $49.45 | $49.54 | $47.98 | 8.29M |
| 2026-07-21 | $49.38 | -0.46% | $49.34 | $49.84 | $48.95 | 5.79M |
| 2026-07-20 | $49.61 | -1.41% | $50.45 | $50.50 | $49.56 | 7.30M |
| 2026-07-17 | $50.32 | -2.25% | $51.06 | $51.40 | $50.00 | 9.54M |
| 2026-07-16 | $51.48 | +1.82% | $50.91 | $51.77 | $50.60 | 9.79M |
| 2026-07-15 | $50.56 | +3.04% | $49.36 | $51.00 | $49.36 | 10.31M |
| 2026-07-14 | $49.07 | -0.43% | $48.78 | $49.27 | $48.29 | 6.62M |
| 2026-07-13 | $49.28 | -0.40% | $49.17 | $49.67 | $48.76 | 7.42M |
| 2026-07-10 | $49.48 | +1.23% | $49.17 | $49.64 | $48.73 | 6.32M |
| 2026-07-09 | $48.88 | -0.02% | $48.69 | $49.38 | $48.58 | 5.46M |
| 2026-07-08 | $48.89 | -1.51% | $48.75 | $49.47 | $48.50 | 9.14M |
| 2026-07-07 | $49.64 | +0.77% | $50.29 | $50.44 | $49.31 | 12.22M |
| 2026-07-06 | $49.26 | -2.32% | $49.28 | $49.48 | $48.55 | 12.33M |
| 2026-07-02 | $50.43 | +3.40% | $49.82 | $50.90 | $49.78 | 12.07M |
| 2026-07-01 | $48.77 | +1.73% | $49.02 | $49.55 | $48.61 | 11.25M |
| 2026-06-30 | $47.94 | -0.83% | $48.51 | $48.62 | $47.87 | 8.58M |
| 2026-06-29 | $48.34 | +0.56% | $47.72 | $48.48 | $47.61 | 9.32M |
| 2026-06-26 | $48.07 | +0.90% | $47.12 | $48.50 | $46.99 | 20.14M |
| 2026-06-25 | $47.64 | +0.49% | $47.82 | $48.24 | $47.32 | 12.47M |
| 2026-06-24 | $47.41 | -0.02% | $47.10 | $47.65 | $47.02 | 15.08M |
| 2026-06-23 | $47.42 | +3.36% | $46.80 | $47.43 | $46.44 | 17.67M |
| 2026-06-22 | $45.88 | +6.23% | $44.01 | $46.45 | $43.90 | 17.14M |
| 2026-06-18 | $43.19 | -0.76% | $43.45 | $44.00 | $42.52 | 9.00M |
| 2026-06-17 | $43.52 | -0.07% | $44.97 | $45.00 | $43.46 | 9.86M |
| 2026-06-16 | $43.55 | -0.84% | $44.03 | $44.11 | $43.36 | 7.15M |
| 2026-06-15 | $43.92 | +0.09% | $44.69 | $44.79 | $43.81 | 10.22M |
| 2026-06-12 | $43.88 | -0.18% | $43.94 | $44.60 | $43.72 | 14.80M |
| 2026-06-11 | $43.96 | +2.69% | $42.97 | $44.11 | $42.94 | 12.72M |
| 2026-06-10 | $42.81 | +1.47% | $41.67 | $44.03 | $41.66 | 16.56M |
| 2026-06-09 | $42.19 | +2.85% | $41.08 | $42.31 | $41.08 | 14.72M |
| 2026-06-08 | $41.02 | -4.52% | $42.22 | $42.41 | $41.00 | 20.69M |
| 2026-06-05 | $42.96 | -1.81% | $44.05 | $44.22 | $42.86 | 10.86M |
| 2026-06-04 | $43.75 | +4.17% | $43.09 | $44.37 | $42.22 | 16.44M |