Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
47.86
-0.13 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
47.98
+0.12 (0.25%)
After-hours: Dec 5, 2025, 7:59 PM EST
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.94 | 49.12 | 47.83 | 47.86 | 47.86 | -0.27% | 15,264,390 |
| Dec 4, 2025 | 47.98 | 48.24 | 47.37 | 47.99 | 47.99 | 0.88% | 18,377,700 |
| Dec 3, 2025 | 47.63 | 48.11 | 47.30 | 47.57 | 47.57 | 0.30% | 11,395,511 |
| Dec 2, 2025 | 47.86 | 47.98 | 47.37 | 47.43 | 47.43 | -2.06% | 11,851,881 |
| Dec 1, 2025 | 48.93 | 49.49 | 48.37 | 48.43 | 48.43 | -1.86% | 11,568,502 |
| Nov 28, 2025 | 49.13 | 49.71 | 48.35 | 49.35 | 49.35 | 1.31% | 15,484,203 |
| Nov 26, 2025 | 48.53 | 49.03 | 48.18 | 48.71 | 48.71 | 3.51% | 17,834,795 |
| Nov 25, 2025 | 45.98 | 47.21 | 45.94 | 47.06 | 47.06 | 4.65% | 30,458,571 |
| Nov 24, 2025 | 43.43 | 45.22 | 43.08 | 44.97 | 44.97 | -5.58% | 73,618,723 |
| Nov 21, 2025 | 47.02 | 48.15 | 46.69 | 47.63 | 47.63 | 0.06% | 18,985,250 |
| Nov 20, 2025 | 49.50 | 49.53 | 47.48 | 47.60 | 47.60 | -2.86% | 15,252,292 |
| Nov 19, 2025 | 48.04 | 49.39 | 47.76 | 49.00 | 49.00 | 3.05% | 16,585,034 |
| Nov 18, 2025 | 47.60 | 48.02 | 47.20 | 47.55 | 47.55 | -1.88% | 17,104,700 |
| Nov 17, 2025 | 47.91 | 49.19 | 47.72 | 48.46 | 48.46 | 0.41% | 13,520,490 |
| Nov 14, 2025 | 48.50 | 48.91 | 48.03 | 48.26 | 48.26 | -1.83% | 12,507,560 |
| Nov 13, 2025 | 49.20 | 50.09 | 48.91 | 49.16 | 49.16 | -2.19% | 18,878,330 |
| Nov 12, 2025 | 49.48 | 50.43 | 49.32 | 50.26 | 50.26 | 2.26% | 24,672,288 |
| Nov 11, 2025 | 47.07 | 49.43 | 47.05 | 49.15 | 49.15 | 6.99% | 27,711,097 |
| Nov 10, 2025 | 46.22 | 46.37 | 45.57 | 45.94 | 45.94 | 0.57% | 14,406,537 |
| Nov 7, 2025 | 46.04 | 46.27 | 45.15 | 45.68 | 45.68 | -1.78% | 19,979,581 |
| Nov 6, 2025 | 47.75 | 49.56 | 46.29 | 46.51 | 46.51 | -4.02% | 43,747,213 |
| Nov 5, 2025 | 46.98 | 49.00 | 46.16 | 48.46 | 48.46 | 0.44% | 37,996,646 |
| Nov 4, 2025 | 47.96 | 49.90 | 47.76 | 48.25 | 48.25 | -1.75% | 28,629,444 |
| Nov 3, 2025 | 49.41 | 49.51 | 48.57 | 49.11 | 49.11 | -0.71% | 11,146,996 |
| Oct 31, 2025 | 48.78 | 49.47 | 48.49 | 49.46 | 49.46 | -1.16% | 20,020,869 |
| Oct 30, 2025 | 49.95 | 50.54 | 49.44 | 50.04 | 50.04 | -2.59% | 21,057,534 |
| Oct 29, 2025 | 52.67 | 52.81 | 51.19 | 51.37 | 51.37 | -1.31% | 9,478,161 |
| Oct 28, 2025 | 52.81 | 52.88 | 51.50 | 52.05 | 52.05 | -1.59% | 12,172,170 |
| Oct 27, 2025 | 52.78 | 53.23 | 52.64 | 52.89 | 52.89 | -0.13% | 10,309,970 |
| Oct 24, 2025 | 53.41 | 53.55 | 52.93 | 52.96 | 52.96 | -0.51% | 8,497,647 |
| Oct 23, 2025 | 52.57 | 53.46 | 52.38 | 53.23 | 53.23 | -0.28% | 9,326,542 |
| Oct 22, 2025 | 53.50 | 53.77 | 52.93 | 53.38 | 53.38 | -2.56% | 12,420,857 |
| Oct 21, 2025 | 55.30 | 55.37 | 54.53 | 54.78 | 54.78 | -1.72% | 10,182,127 |
| Oct 20, 2025 | 55.41 | 56.23 | 55.19 | 55.74 | 55.74 | 2.52% | 7,901,607 |
| Oct 17, 2025 | 53.88 | 54.44 | 53.54 | 54.37 | 54.37 | -3.07% | 14,761,514 |
| Oct 16, 2025 | 57.08 | 57.55 | 55.97 | 56.09 | 56.09 | -1.11% | 8,353,746 |
| Oct 15, 2025 | 56.41 | 56.94 | 56.10 | 56.72 | 56.72 | 0.11% | 8,475,239 |
| Oct 14, 2025 | 56.28 | 56.87 | 55.80 | 56.66 | 56.66 | -1.46% | 7,632,741 |
| Oct 13, 2025 | 57.30 | 58.13 | 57.25 | 57.50 | 57.50 | 1.00% | 8,835,455 |
| Oct 10, 2025 | 58.60 | 58.80 | 56.79 | 56.93 | 56.93 | -2.98% | 15,047,646 |
| Oct 9, 2025 | 58.92 | 59.40 | 58.45 | 58.68 | 58.68 | -1.56% | 8,839,762 |
| Oct 8, 2025 | 59.81 | 60.13 | 59.47 | 59.61 | 59.61 | 1.00% | 9,888,693 |
| Oct 7, 2025 | 59.46 | 59.59 | 58.53 | 59.02 | 59.02 | -1.06% | 9,675,071 |
| Oct 6, 2025 | 60.14 | 60.90 | 59.65 | 59.65 | 59.65 | 0.03% | 13,782,363 |
| Oct 3, 2025 | 59.00 | 60.10 | 58.45 | 59.63 | 59.63 | 1.52% | 15,362,866 |
| Oct 2, 2025 | 58.88 | 59.12 | 58.00 | 58.74 | 58.74 | -0.73% | 11,966,669 |
| Oct 1, 2025 | 56.01 | 59.22 | 56.00 | 59.17 | 59.17 | 6.63% | 24,835,126 |
| Sep 30, 2025 | 54.01 | 55.57 | 53.77 | 55.49 | 55.49 | -0.02% | 19,003,492 |
| Sep 29, 2025 | 54.14 | 55.64 | 54.01 | 55.50 | 55.50 | -0.20% | 19,329,138 |
| Sep 26, 2025 | 55.60 | 56.02 | 54.56 | 55.61 | 55.61 | -0.77% | 17,739,801 |
| Sep 25, 2025 | 57.14 | 57.35 | 55.87 | 56.04 | 56.04 | -4.60% | 18,287,352 |
| Sep 24, 2025 | 58.85 | 59.25 | 58.14 | 58.74 | 58.74 | -1.34% | 11,232,120 |
| Sep 23, 2025 | 60.30 | 60.33 | 59.08 | 59.54 | 59.54 | -1.93% | 11,510,852 |
| Sep 22, 2025 | 60.00 | 61.12 | 59.62 | 60.71 | 60.71 | -1.12% | 10,742,748 |
| Sep 19, 2025 | 62.30 | 62.32 | 60.72 | 61.40 | 61.40 | -0.73% | 12,902,886 |
| Sep 18, 2025 | 61.84 | 62.25 | 60.84 | 61.85 | 61.85 | 6.27% | 24,602,049 |
| Sep 17, 2025 | 57.78 | 59.15 | 57.67 | 58.20 | 58.20 | 1.75% | 16,809,045 |
| Sep 16, 2025 | 57.14 | 57.73 | 56.63 | 57.20 | 57.20 | 2.84% | 17,115,594 |
| Sep 15, 2025 | 56.50 | 56.98 | 55.55 | 55.62 | 55.62 | 1.37% | 13,764,301 |
| Sep 12, 2025 | 55.06 | 55.20 | 54.33 | 54.87 | 54.87 | 1.05% | 10,317,968 |
| Sep 11, 2025 | 53.62 | 54.62 | 53.55 | 54.30 | 54.30 | -0.13% | 11,793,077 |
| Sep 10, 2025 | 54.21 | 55.24 | 53.87 | 54.37 | 54.37 | 0.13% | 16,488,284 |
| Sep 9, 2025 | 53.06 | 54.30 | 52.72 | 54.30 | 54.30 | 0.04% | 20,606,380 |
| Sep 8, 2025 | 54.35 | 54.90 | 54.09 | 54.28 | 54.28 | -1.72% | 12,988,140 |
| Sep 5, 2025 | 55.82 | 56.08 | 54.73 | 55.23 | 55.23 | -1.62% | 15,505,078 |
| Sep 4, 2025 | 55.97 | 56.50 | 55.46 | 56.14 | 56.14 | -1.06% | 8,778,079 |
| 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% | 11,642,656 |
| 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% | 9,542,455 |
| Aug 27, 2025 | 55.68 | 56.63 | 55.32 | 56.44 | 56.44 | 1.99% | 11,697,659 |
| Aug 26, 2025 | 55.02 | 55.37 | 54.60 | 55.34 | 55.34 | -1.77% | 12,869,453 |
| Aug 25, 2025 | 57.43 | 58.34 | 56.25 | 56.34 | 56.34 | -1.12% | 16,184,964 |
| 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% | 12,883,179 |
| Aug 20, 2025 | 54.33 | 54.63 | 53.83 | 54.30 | 54.30 | -0.88% | 14,100,671 |
| 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% | 32,445,098 |
| 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% | 12,620,563 |
| Aug 13, 2025 | 50.28 | 51.24 | 50.24 | 50.90 | 50.50 | 2.25% | 19,443,196 |
| 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 |
| Aug 7, 2025 | 48.47 | 49.10 | 47.92 | 48.76 | 48.38 | 7.45% | 40,780,514 |
| Aug 6, 2025 | 45.97 | 46.49 | 45.05 | 45.38 | 45.02 | -3.90% | 37,438,114 |
| Aug 5, 2025 | 47.88 | 48.20 | 47.12 | 47.22 | 46.85 | -3.26% | 21,508,375 |
| Aug 4, 2025 | 49.08 | 49.21 | 48.36 | 48.81 | 48.43 | 1.29% | 20,691,934 |
| Aug 1, 2025 | 48.27 | 49.03 | 47.55 | 48.19 | 47.81 | 2.38% | 34,787,444 |
| Jul 31, 2025 | 48.96 | 49.30 | 46.90 | 47.07 | 46.70 | -5.92% | 50,372,520 |
| Jul 30, 2025 | 51.26 | 51.37 | 49.60 | 50.03 | 49.64 | -7.25% | 65,866,208 |
| Jul 29, 2025 | 53.95 | 55.37 | 53.51 | 53.94 | 53.52 | -21.83% | 110,735,641 |
| Jul 28, 2025 | 71.00 | 71.28 | 68.47 | 69.00 | 68.46 | -3.77% | 7,156,222 |
| Jul 25, 2025 | 71.02 | 71.80 | 70.58 | 71.70 | 71.14 | 1.37% | 7,350,188 |
| Jul 24, 2025 | 70.65 | 71.38 | 70.23 | 70.73 | 70.17 | 1.00% | 10,161,045 |
| Jul 23, 2025 | 68.97 | 70.38 | 68.88 | 70.03 | 69.48 | 4.87% | 11,980,355 |
| Jul 22, 2025 | 65.52 | 66.97 | 65.45 | 66.78 | 66.26 | 2.87% | 8,970,258 |
| Jul 21, 2025 | 64.75 | 65.33 | 64.12 | 64.92 | 64.41 | 0.95% | 8,280,730 |
| Jul 18, 2025 | 65.67 | 65.79 | 64.16 | 64.31 | 63.81 | -1.50% | 8,051,179 |
| Jul 17, 2025 | 66.18 | 66.41 | 64.87 | 65.29 | 64.78 | -2.61% | 9,041,843 |