Novo Nordisk A/S (NVO)
NYSE: NVO
· Real-Time Price · USD
52.02
1.07 (2.10%)
At close: Aug 15, 2025, 12:38 PM
NVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.48 | 50.95 | 49.87 | 50.95 | 50.95 | 0.10% | 12,465,141 |
| Aug 13, 2025 | 50.28 | 51.24 | 50.24 | 50.90 | 50.90 | 2.25% | 19,443,200 |
| Aug 12, 2025 | 49.42 | 50.31 | 49.38 | 49.78 | 49.78 | -0.18% | 11,131,935 |
| Aug 11, 2025 | 50.40 | 50.70 | 49.79 | 49.87 | 49.87 | -2.37% | 16,177,631 |
| Aug 8, 2025 | 50.70 | 51.30 | 50.11 | 51.08 | 51.08 | 4.76% | 23,367,541 |
| Aug 7, 2025 | 48.47 | 49.10 | 47.92 | 48.76 | 48.76 | 7.45% | 40,780,514 |
| Aug 6, 2025 | 45.97 | 46.49 | 45.05 | 45.38 | 45.38 | -3.90% | 37,438,114 |
| Aug 5, 2025 | 47.88 | 48.20 | 47.12 | 47.22 | 47.22 | -3.26% | 21,508,400 |
| Aug 4, 2025 | 49.08 | 49.21 | 48.36 | 48.81 | 48.81 | 1.29% | 20,691,934 |
| Aug 1, 2025 | 48.27 | 49.03 | 47.55 | 48.19 | 48.19 | 2.38% | 34,787,444 |
| Jul 31, 2025 | 48.96 | 49.30 | 46.90 | 47.07 | 47.07 | -5.92% | 50,372,520 |
| Jul 30, 2025 | 51.26 | 51.37 | 49.60 | 50.03 | 50.03 | -7.25% | 65,866,208 |
| Jul 29, 2025 | 53.95 | 55.37 | 53.51 | 53.94 | 53.94 | -21.83% | 110,735,641 |
| Jul 28, 2025 | 71.00 | 71.28 | 68.47 | 69.00 | 69.00 | -3.77% | 7,156,222 |
| Jul 25, 2025 | 71.02 | 71.80 | 70.58 | 71.70 | 71.70 | 1.37% | 7,350,200 |
| Jul 24, 2025 | 70.65 | 71.38 | 70.22 | 70.73 | 70.73 | 1.00% | 10,161,045 |
| Jul 23, 2025 | 68.97 | 70.38 | 68.88 | 70.03 | 70.03 | 4.87% | 11,980,400 |
| Jul 22, 2025 | 65.52 | 66.97 | 65.45 | 66.78 | 66.78 | 2.87% | 8,970,300 |
| Jul 21, 2025 | 64.75 | 65.33 | 64.12 | 64.92 | 64.92 | 0.95% | 8,280,730 |
| Jul 18, 2025 | 65.67 | 65.79 | 64.16 | 64.31 | 64.31 | -1.50% | 8,051,200 |