Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.55	34.16	32.97	33.31	33.31	0.29%	271,514
Mar 5, 2026	33.04	33.63	32.73	33.21	33.21	0.97%	365,021
Mar 4, 2026	31.47	32.99	31.43	32.89	32.89	5.25%	364,262
Mar 3, 2026	31.96	32.15	30.92	31.25	31.25	-1.61%	598,031
Mar 2, 2026	30.95	31.86	30.80	31.76	31.76	-0.75%	532,774
Feb 27, 2026	31.96	32.08	31.65	32.00	32.00	-0.16%	439,642
Feb 26, 2026	32.19	32.29	31.66	32.05	32.05	-0.25%	554,810
Feb 25, 2026	32.66	32.66	31.87	32.13	32.13	-1.83%	1,006,487
Feb 24, 2026	32.50	33.21	32.30	32.73	32.73	-3.08%	1,303,037
Feb 23, 2026	40.15	40.29	33.60	33.77	33.77	-16.14%	3,492,426
Feb 20, 2026	41.53	41.58	39.96	40.27	40.27	-2.11%	297,118
Feb 19, 2026	41.77	41.90	40.95	41.14	41.14	-0.70%	143,289
Feb 18, 2026	41.71	41.83	41.10	41.43	41.43	-0.74%	142,815
Feb 17, 2026	41.43	41.77	41.22	41.74	41.74	1.35%	147,061
Feb 16, 2026	41.69	41.70	41.04	41.19	41.19	-1.16%	130,449
Feb 13, 2026	41.44	42.14	41.30	41.67	41.67	2.36%	174,641
Feb 12, 2026	41.61	41.77	40.69	40.71	40.71	-0.45%	184,788
Feb 11, 2026	41.58	41.58	40.58	40.90	40.90	-2.46%	236,651
Feb 10, 2026	41.57	42.50	41.49	41.93	41.93	1.34%	206,583
Feb 9, 2026	42.69	43.10	41.37	41.37	41.37	4.61%	659,356
Feb 6, 2026	39.10	39.79	38.87	39.55	39.55	5.37%	590,229
Feb 5, 2026	40.30	40.66	36.55	37.53	37.53	-7.47%	2,007,222
Feb 4, 2026	40.72	42.08	39.86	40.56	40.56	-17.50%	2,164,080
Feb 3, 2026	50.02	50.40	48.64	49.17	49.17	-1.57%	253,541
Feb 2, 2026	48.75	50.29	48.33	49.95	49.95	0.44%	277,742
Jan 30, 2026	49.83	50.53	49.31	49.73	49.73	0.65%	223,000
Jan 29, 2026	50.43	50.52	49.33	49.41	49.41	-2.93%	269,340
Jan 28, 2026	51.72	51.79	50.83	50.90	50.90	-3.31%	176,169
Jan 27, 2026	53.56	53.70	52.29	52.64	52.64	-1.09%	191,789
Jan 26, 2026	52.89	53.86	52.75	53.22	53.22	-0.97%	260,426
Jan 23, 2026	54.38	54.87	53.57	53.74	53.74	1.28%	525,449
Jan 22, 2026	51.66	53.26	51.31	53.06	53.06	6.76%	549,518
Jan 21, 2026	51.46	51.70	49.70	49.70	49.70	-5.26%	383,091
Jan 20, 2026	50.30	52.52	50.25	52.46	52.46	4.29%	355,056
Jan 19, 2026	50.54	51.40	50.03	50.30	50.30	-4.95%	470,460
Jan 16, 2026	50.34	52.92	50.15	52.92	52.92	8.49%	1,010,352
Jan 15, 2026	50.13	50.28	48.58	48.78	48.78	-3.63%	698,573
Jan 14, 2026	50.52	51.43	50.32	50.62	50.62	-1.71%	296,067
Jan 13, 2026	51.44	52.19	51.05	51.50	51.50	0.88%	366,182
Jan 12, 2026	51.37	51.83	50.62	51.05	51.05	0.65%	401,873
Jan 9, 2026	49.78	52.17	49.77	50.72	50.72	2.55%	767,430
Jan 8, 2026	49.00	49.68	48.60	49.46	49.46	0.74%	485,468
Jan 7, 2026	48.30	49.40	47.81	49.10	49.10	1.52%	571,171
Jan 6, 2026	48.10	49.65	48.07	48.36	48.36	3.47%	979,135
Jan 5, 2026	44.78	46.74	44.71	46.74	46.74	5.40%	592,182
Jan 2, 2026	44.20	44.53	43.80	44.35	44.35	0.69%	276,276
Dec 30, 2025	43.66	44.06	43.47	44.04	44.04	0.38%	206,979
Dec 29, 2025	44.94	45.07	43.60	43.88	43.88	-1.22%	444,031
Dec 23, 2025	42.98	45.17	42.71	44.42	44.42	9.13%	1,256,261
Dec 22, 2025	41.58	41.69	40.47	40.70	40.70	-1.75%	349,665
Dec 19, 2025	40.39	41.61	40.34	41.43	41.43	1.68%	295,061
Dec 18, 2025	40.69	41.36	40.60	40.74	40.74	-1.04%	265,781
Dec 17, 2025	41.14	41.50	40.73	41.17	41.17	-0.80%	383,643
Dec 16, 2025	42.30	42.63	41.22	41.50	41.50	-3.01%	268,548
Dec 15, 2025	42.49	42.92	42.10	42.79	42.79	-0.67%	255,968
Dec 12, 2025	43.22	43.54	42.38	43.08	43.08	0.44%	346,890
Dec 11, 2025	42.16	43.03	41.40	42.89	42.89	3.95%	518,361
Dec 10, 2025	40.29	41.50	40.29	41.26	41.26	2.69%	274,212
Dec 9, 2025	40.54	40.58	39.57	40.18	40.18	-0.30%	318,380
Dec 8, 2025	41.13	41.20	39.84	40.30	40.30	-2.75%	383,668
Dec 5, 2025	41.40	42.19	41.35	41.44	41.44	1.00%	246,401
Dec 4, 2025	41.04	41.24	40.10	41.03	41.03	0.54%	227,502
Dec 3, 2025	40.90	41.28	40.59	40.81	40.81	-0.63%	229,907
Dec 2, 2025	41.68	41.80	40.87	41.07	41.07	-2.54%	187,543
Dec 1, 2025	41.91	42.50	41.43	42.14	42.14	-0.59%	209,468
Nov 28, 2025	41.97	43.03	41.75	42.39	42.39	1.69%	261,018
Nov 27, 2025	41.53	41.85	41.09	41.69	41.69	-0.75%	144,783
Nov 26, 2025	40.70	42.32	40.16	42.00	42.00	4.79%	392,282
Nov 25, 2025	38.68	40.43	38.34	40.08	40.08	3.25%	538,542
Nov 24, 2025	41.54	41.63	35.76	38.82	38.82	-5.54%	1,989,739
Nov 21, 2025	41.21	41.24	40.52	41.10	41.10	-1.96%	299,656
Nov 20, 2025	42.45	43.10	41.81	41.92	41.92	0.81%	210,027
Nov 19, 2025	40.82	42.07	40.78	41.58	41.58	1.19%	190,969
Nov 18, 2025	41.33	41.51	40.75	41.09	41.09	-2.05%	216,691
Nov 17, 2025	41.68	42.03	40.67	41.95	41.95	-0.02%	222,065
Nov 14, 2025	41.89	42.07	41.23	41.96	41.96	-1.41%	258,700
Nov 13, 2025	43.27	43.70	42.06	42.56	42.56	-0.82%	319,737
Nov 12, 2025	42.52	43.51	42.14	42.91	42.91	1.18%	345,029
Nov 11, 2025	39.78	42.41	39.75	42.41	42.41	6.95%	539,729
Nov 10, 2025	40.18	40.56	39.47	39.66	39.66	1.01%	721,127
Nov 7, 2025	40.36	40.86	39.00	39.26	39.26	-4.35%	661,991
Nov 6, 2025	41.39	41.90	40.73	41.05	41.05	1.45%	598,500
Nov 5, 2025	40.50	43.34	40.24	40.46	40.46	-4.23%	1,476,905
Nov 4, 2025	42.20	43.41	41.23	42.25	42.25	0.07%	617,677
Nov 3, 2025	43.00	43.03	42.12	42.22	42.22	-0.86%	301,517
Oct 31, 2025	43.30	43.34	41.70	42.58	42.58	-2.25%	610,677
Oct 30, 2025	44.25	44.50	42.75	43.56	43.56	-2.80%	473,366
Oct 29, 2025	44.40	45.33	44.40	44.82	44.82	0.44%	243,434
Oct 28, 2025	45.32	45.71	44.35	44.62	44.62	-2.06%	275,746
Oct 27, 2025	45.64	45.64	44.97	45.56	45.56	-0.81%	246,127
Oct 24, 2025	46.13	46.42	45.50	45.93	45.93	0.07%	155,475
Oct 23, 2025	45.90	46.00	45.14	45.90	45.90	-0.11%	220,984
Oct 22, 2025	46.60	46.67	45.80	45.95	45.95	-2.90%	320,739
Oct 21, 2025	47.80	48.36	46.94	47.32	47.32	-1.76%	215,591
Oct 20, 2025	46.89	48.18	46.60	48.17	48.17	4.41%	267,067
Oct 17, 2025	46.50	46.80	45.58	46.14	46.14	-5.92%	651,948
Oct 16, 2025	48.80	49.25	48.50	49.04	49.04	0.44%	125,493
Oct 15, 2025	48.31	48.89	47.69	48.83	48.83	0.87%	189,034
Oct 14, 2025	49.06	49.21	48.18	48.41	48.41	-3.18%	186,066
Oct 13, 2025	49.55	50.20	49.49	50.00	50.00	0.98%	173,468