Novo Nordisk A/S (NEO:NVON)
Canada
· Delayed Price · Currency is CAD 4.145
+0.095 (2.35%)
Mar 9, 2026, 3:31 PM EST
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -1.22% | 30,281 |
| Mar 5, 2026 | 3.98 | 4.09 | 3.98 | 4.09 | 4.09 | 1.49% | 65,199 |
| Mar 4, 2026 | 3.93 | 4.03 | 3.93 | 4.03 | 4.03 | 3.60% | 54,806 |
| Mar 3, 2026 | 3.83 | 3.89 | 3.78 | 3.89 | 3.89 | -1.27% | 103,444 |
| Mar 2, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 1.55% | 87,786 |
| Feb 27, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | -1.52% | 90,967 |
| Feb 26, 2026 | 3.92 | 3.94 | 3.87 | 3.94 | 3.94 | -1.50% | 134,130 |
| Feb 25, 2026 | 3.94 | 4.00 | 3.93 | 4.00 | 4.00 | -1.72% | 152,447 |
| Feb 24, 2026 | 4.00 | 4.07 | 3.97 | 4.07 | 4.07 | -2.86% | 127,647 |
| Feb 23, 2026 | 4.40 | 4.40 | 4.14 | 4.19 | 4.19 | -14.66% | 518,771 |
| Feb 20, 2026 | 4.95 | 4.95 | 4.86 | 4.91 | 4.91 | -1.80% | 69,441 |
| Feb 19, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.38% | 18,105 |
| Feb 18, 2026 | 5.03 | 5.07 | 5.01 | 5.07 | 5.07 | - | 27,065 |
| Feb 17, 2026 | 5.05 | 5.09 | 5.03 | 5.07 | 5.07 | -0.39% | 22,226 |
| Feb 13, 2026 | 5.07 | 5.11 | 5.05 | 5.09 | 5.09 | 1.80% | 36,391 |
| Feb 12, 2026 | 5.02 | 5.03 | 4.94 | 5.00 | 5.00 | 0.20% | 43,068 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | -0.40% | 34,309 |
| Feb 10, 2026 | 5.10 | 5.12 | 5.01 | 5.01 | 5.01 | -0.79% | 27,510 |
| Feb 9, 2026 | 5.09 | 5.20 | 5.02 | 5.05 | 5.05 | 2.85% | 77,105 |
| Feb 6, 2026 | 4.77 | 4.91 | 4.71 | 4.91 | 4.91 | 9.11% | 80,933 |
| Feb 5, 2026 | 4.60 | 4.69 | 4.48 | 4.50 | 4.50 | -7.41% | 225,869 |
| Feb 4, 2026 | 4.93 | 5.04 | 4.85 | 4.86 | 4.86 | -6.00% | 162,988 |
| Feb 3, 2026 | 6.00 | 6.02 | 5.13 | 5.17 | 5.17 | -15.11% | 376,797 |
| Feb 2, 2026 | 5.96 | 6.10 | 5.92 | 6.09 | 6.09 | -0.98% | 143,776 |
| Jan 30, 2026 | 6.04 | 6.20 | 6.00 | 6.15 | 6.15 | 2.33% | 770,220 |
| Jan 29, 2026 | 6.09 | 6.09 | 5.97 | 6.01 | 6.01 | -1.15% | 211,468 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.07 | 6.08 | 6.08 | -4.25% | 251,510 |
| Jan 27, 2026 | 6.43 | 6.44 | 6.35 | 6.35 | 6.35 | -3.05% | 62,660 |
| Jan 26, 2026 | 6.46 | 6.55 | 6.42 | 6.55 | 6.55 | 2.18% | 76,866 |
| Jan 23, 2026 | 6.55 | 6.63 | 6.39 | 6.41 | 6.41 | - | 75,926 |
| Jan 22, 2026 | 6.40 | 6.43 | 6.33 | 6.41 | 6.41 | 3.55% | 101,934 |
| Jan 21, 2026 | 6.23 | 6.23 | 5.98 | 6.19 | 6.19 | -0.96% | 93,951 |
| Jan 20, 2026 | 6.20 | 6.42 | 6.20 | 6.25 | 6.25 | 2.12% | 156,971 |
| Jan 19, 2026 | 6.40 | 6.40 | 6.10 | 6.12 | 6.12 | -6.13% | 182,482 |
| Jan 16, 2026 | 6.21 | 6.52 | 6.20 | 6.52 | 6.52 | 9.03% | 159,648 |
| Jan 15, 2026 | 6.11 | 6.11 | 5.91 | 5.98 | 5.98 | -2.45% | 138,648 |
| Jan 14, 2026 | 6.12 | 6.20 | 6.08 | 6.13 | 6.13 | -1.29% | 42,556 |
| Jan 13, 2026 | 6.32 | 6.32 | 6.19 | 6.21 | 6.21 | -0.64% | 97,208 |
| Jan 12, 2026 | 6.25 | 6.25 | 6.16 | 6.25 | 6.25 | 0.48% | 72,315 |
| Jan 9, 2026 | 6.18 | 6.32 | 6.18 | 6.22 | 6.22 | 3.15% | 163,154 |
| Jan 8, 2026 | 5.97 | 6.05 | 5.95 | 6.03 | 6.03 | 2.38% | 65,101 |
| Jan 7, 2026 | 5.92 | 6.00 | 5.89 | 5.89 | 5.89 | 0.86% | 140,733 |
| Jan 6, 2026 | 5.89 | 6.00 | 5.82 | 5.84 | 5.84 | 2.10% | 146,977 |
| Jan 5, 2026 | 5.58 | 5.74 | 5.56 | 5.72 | 5.72 | 5.73% | 138,659 |
| Jan 2, 2026 | 5.36 | 5.42 | 5.33 | 5.41 | 5.41 | 3.24% | 65,255 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -1.32% | 57,725 |
| Dec 30, 2025 | 5.33 | 5.33 | 5.27 | 5.31 | 5.31 | -0.56% | 56,372 |
| Dec 29, 2025 | 5.40 | 5.40 | 5.32 | 5.34 | 5.34 | -2.55% | 133,882 |
| Dec 24, 2025 | 5.48 | 5.55 | 5.44 | 5.48 | 5.48 | 2.05% | 201,975 |
| Dec 23, 2025 | 5.41 | 5.47 | 5.30 | 5.37 | 5.37 | 7.83% | 224,561 |
| Dec 22, 2025 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | - | 55,954 |
| Dec 19, 2025 | 4.95 | 5.04 | 4.95 | 4.98 | 4.98 | 1.63% | 61,402 |
| Dec 17, 2025 | 4.96 | 5.02 | 4.88 | 4.90 | 4.90 | -3.35% | 165,249 |
| Dec 16, 2025 | 5.15 | 5.15 | 5.01 | 5.07 | 5.07 | -2.50% | 59,685 |
| Dec 15, 2025 | 5.19 | 5.23 | 5.12 | 5.20 | 5.20 | 0.78% | 53,483 |
| Dec 12, 2025 | 5.22 | 5.23 | 5.16 | 5.16 | 5.16 | - | 53,863 |
| Dec 11, 2025 | 5.15 | 5.23 | 5.13 | 5.16 | 5.16 | 1.78% | 73,314 |
| Dec 10, 2025 | 4.93 | 5.10 | 4.92 | 5.07 | 5.07 | 5.19% | 105,583 |
| Dec 9, 2025 | 4.85 | 4.88 | 4.81 | 4.82 | 4.82 | -1.63% | 610,757 |
| Dec 8, 2025 | 4.93 | 4.93 | 4.85 | 4.90 | 4.90 | -1.80% | 85,296 |
| Dec 5, 2025 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -0.60% | 60,872 |
| Dec 4, 2025 | 5.00 | 5.02 | 4.94 | 5.02 | 5.02 | 1.21% | 42,852 |
| Dec 3, 2025 | 4.96 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 66,493 |
| Dec 2, 2025 | 5.01 | 5.01 | 4.96 | 4.97 | 4.97 | -1.97% | 75,826 |
| Dec 1, 2025 | 5.08 | 5.13 | 5.06 | 5.07 | 5.07 | -1.36% | 96,627 |
| Nov 28, 2025 | 5.17 | 5.19 | 5.09 | 5.14 | 5.14 | 1.18% | 121,975 |
| Nov 27, 2025 | 5.13 | 5.13 | 5.04 | 5.08 | 5.08 | -0.59% | 37,965 |
| Nov 26, 2025 | 5.08 | 5.13 | 5.07 | 5.11 | 5.11 | 2.40% | 73,732 |
| Nov 25, 2025 | 4.86 | 4.99 | 4.84 | 4.99 | 4.99 | 2.89% | 96,821 |
| Nov 24, 2025 | 4.63 | 4.87 | 4.60 | 4.85 | 4.85 | -4.34% | 344,759 |
| Nov 21, 2025 | 4.93 | 5.16 | 4.93 | 5.07 | 5.07 | 1.20% | 385,951 |
| Nov 20, 2025 | 5.22 | 5.22 | 5.00 | 5.01 | 5.01 | -2.72% | 52,042 |
| Nov 19, 2025 | 5.04 | 5.18 | 5.03 | 5.15 | 5.15 | 2.79% | 72,509 |
| Nov 18, 2025 | 5.00 | 5.03 | 4.95 | 5.01 | 5.01 | -1.76% | 51,452 |
| Nov 17, 2025 | 5.02 | 5.14 | 5.02 | 5.10 | 5.10 | -0.39% | 63,729 |
| Nov 14, 2025 | 5.04 | 5.15 | 5.03 | 5.12 | 5.12 | -1.73% | 64,352 |
| Nov 13, 2025 | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | -4.05% | 150,373 |
| Nov 12, 2025 | 5.07 | 5.43 | 4.98 | 5.43 | 5.43 | 4.02% | 324,280 |
| Nov 11, 2025 | 4.93 | 5.25 | 4.93 | 5.22 | 5.22 | 6.53% | 188,540 |
| Nov 10, 2025 | 4.89 | 4.90 | 4.85 | 4.90 | 4.90 | 0.41% | 106,198 |
| Nov 7, 2025 | 4.87 | 4.89 | 4.78 | 4.88 | 4.88 | -1.81% | 117,265 |
| Nov 6, 2025 | 5.05 | 5.27 | 4.94 | 4.97 | 4.97 | -4.05% | 301,615 |
| Nov 5, 2025 | 4.99 | 5.21 | 4.90 | 5.18 | 5.18 | 0.78% | 143,960 |
| Nov 4, 2025 | 5.11 | 5.30 | 5.08 | 5.14 | 5.14 | -1.53% | 140,037 |
| Nov 3, 2025 | 5.24 | 5.24 | 5.15 | 5.22 | 5.22 | -0.76% | 48,067 |
| Oct 31, 2025 | 5.15 | 5.26 | 5.10 | 5.26 | 5.26 | -0.19% | 83,604 |
| Oct 30, 2025 | 5.25 | 5.31 | 5.23 | 5.27 | 5.27 | -2.23% | 138,484 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | -1.46% | 40,074 |
| Oct 28, 2025 | 5.51 | 5.53 | 5.42 | 5.47 | 5.47 | -1.62% | 66,884 |
| Oct 27, 2025 | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | -0.54% | 73,342 |
| Oct 24, 2025 | 5.56 | 5.62 | 5.56 | 5.59 | 5.59 | -0.53% | 42,913 |
| Oct 23, 2025 | 5.55 | 5.62 | 5.51 | 5.62 | 5.62 | -0.35% | 54,036 |
| Oct 22, 2025 | 5.62 | 5.65 | 5.58 | 5.64 | 5.64 | -2.59% | 99,660 |
| Oct 21, 2025 | 5.80 | 5.81 | 5.73 | 5.79 | 5.79 | -1.53% | 59,436 |
| Oct 20, 2025 | 5.81 | 5.89 | 5.80 | 5.88 | 5.88 | 2.44% | 92,209 |
| Oct 17, 2025 | 5.68 | 5.74 | 5.62 | 5.74 | 5.74 | -1.37% | 120,126 |
| Oct 16, 2025 | 5.96 | 5.99 | 5.81 | 5.82 | 5.82 | -2.02% | 39,359 |
| Oct 15, 2025 | 5.93 | 5.98 | 5.90 | 5.94 | 5.94 | -0.67% | 68,957 |
| Oct 14, 2025 | 5.94 | 6.01 | 5.94 | 5.98 | 5.98 | 0.17% | 63,637 |
| Oct 10, 2025 | 6.17 | 6.18 | 5.95 | 5.97 | 5.97 | -3.24% | 78,614 |