Novo Nordisk A/S (NVO)
NYSE: NVO
· Real-Time Price · USD
55.20
-0.94 (-1.67%)
At close: Sep 05, 2025, 3:59 PM
55.13
-0.13%
After-hours: Sep 05, 2025, 07:57 PM EDT
NVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.82 | 56.08 | 54.73 | 55.23 | 55.23 | -1.62% | 15,451,619 |
| Sep 4, 2025 | 55.97 | 56.50 | 55.46 | 56.14 | 56.14 | -1.06% | 8,778,100 |
| Sep 3, 2025 | 56.68 | 57.35 | 56.47 | 56.74 | 56.74 | 0.64% | 9,105,648 |
| Sep 2, 2025 | 56.72 | 57.18 | 55.77 | 56.38 | 56.38 | -0.14% | 11,642,700 |
| Aug 29, 2025 | 56.05 | 56.53 | 55.71 | 56.46 | 56.46 | 0.62% | 9,116,508 |
| Aug 28, 2025 | 56.72 | 56.76 | 55.71 | 56.11 | 56.11 | -0.58% | 9,542,500 |
| Aug 27, 2025 | 55.68 | 56.63 | 55.32 | 56.44 | 56.44 | 1.99% | 11,697,700 |
| Aug 26, 2025 | 55.02 | 55.37 | 54.60 | 55.34 | 55.34 | -1.77% | 12,869,500 |
| Aug 25, 2025 | 57.43 | 58.34 | 56.25 | 56.34 | 56.34 | -1.12% | 16,185,000 |
| Aug 22, 2025 | 56.71 | 57.51 | 56.64 | 56.98 | 56.98 | 2.76% | 17,913,419 |
| Aug 21, 2025 | 54.80 | 55.85 | 54.57 | 55.45 | 55.45 | 2.12% | 12,883,200 |
| Aug 20, 2025 | 54.33 | 54.63 | 53.83 | 54.30 | 54.30 | -0.88% | 14,100,700 |
| Aug 19, 2025 | 54.57 | 55.48 | 54.02 | 54.78 | 54.78 | 1.92% | 25,993,715 |
| Aug 18, 2025 | 54.60 | 54.99 | 53.75 | 53.75 | 53.75 | 2.56% | 32,445,100 |
| Aug 15, 2025 | 51.44 | 52.75 | 51.37 | 52.41 | 52.00 | 2.87% | 17,622,514 |
| Aug 14, 2025 | 50.48 | 50.95 | 49.87 | 50.95 | 50.55 | 0.10% | 12,620,600 |
| Aug 13, 2025 | 50.28 | 51.24 | 50.24 | 50.90 | 50.50 | 2.25% | 19,443,200 |
| Aug 12, 2025 | 49.42 | 50.31 | 49.38 | 49.78 | 49.39 | -0.18% | 11,131,935 |
| Aug 11, 2025 | 50.40 | 50.70 | 49.79 | 49.87 | 49.48 | -2.37% | 16,177,631 |
| Aug 8, 2025 | 50.70 | 51.30 | 50.11 | 51.08 | 50.68 | 4.76% | 23,367,541 |