Novo Nordisk A/S (NVO)
NYSE: NVO
· Real-Time Price · USD
54.77
1.02 (1.90%)
At close: Aug 19, 2025, 3:59 PM
54.45
-0.59%
After-hours: Aug 19, 2025, 07:04 PM EDT
NVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 54.60 | 54.99 | 53.75 | 53.75 | 53.75 | 2.56% | 32,212,674 |
| 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 |
| 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% | 21,508,400 |
| 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% | 7,350,200 |
| Jul 24, 2025 | 70.65 | 71.38 | 70.22 | 70.73 | 70.17 | 1.00% | 10,161,045 |
| Jul 23, 2025 | 68.97 | 70.38 | 68.88 | 70.03 | 69.48 | 4.87% | 11,980,400 |
| Jul 22, 2025 | 65.52 | 66.97 | 65.45 | 66.78 | 66.26 | 2.87% | 8,970,300 |