Novo Nordisk A/S$44.73ABT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $105.77 | $106.19 | $104.92 | $105.46 | -1.55% | 8.16M |
| Aug 3, 2026 | $107.85 | $109.33 | $106.43 | $107.12 | +1.34% | 7.41M |
| Jul 31, 2026 | $104.46 | $106.39 | $102.89 | $105.70 | +0.09% | 9.61M |
| Jul 30, 2026 | $106.01 | $106.81 | $104.48 | $105.61 | -2.21% | 8.16M |
| Jul 29, 2026 | $106.97 | $110.04 | $106.97 | $108.00 | +0.68% | 12.16M |
| Jul 28, 2026 | $106.09 | $109.26 | $105.97 | $107.27 | +2.66% | 12.67M |
| Jul 27, 2026 | $104.09 | $105.86 | $103.38 | $104.49 | +1.39% | 11.62M |
| Jul 24, 2026 | $101.50 | $104.18 | $101.50 | $103.06 | +2.29% | 10.37M |
| Jul 23, 2026 | $101.23 | $101.90 | $100.07 | $100.75 | +0.18% | 9.96M |
| Jul 22, 2026 | $100.45 | $101.04 | $99.84 | $100.57 | +0.90% | 10.26M |
| Jul 21, 2026 | $100.52 | $101.83 | $99.34 | $99.67 | -1.96% | 11.66M |
| Jul 20, 2026 | $100.70 | $102.46 | $100.03 | $101.66 | +0.97% | 14.39M |
| Jul 17, 2026 | $101.00 | $102.13 | $99.47 | $100.68 | +1.87% | 19.91M |
| Jul 16, 2026 | $95.29 | $101.87 | $94.99 | $98.83 | +10.71% | 32.76M |
| Jul 15, 2026 | $87.99 | $89.88 | $87.64 | $89.27 | +0.35% | 16.42M |
| Jul 14, 2026 | $90.50 | $90.50 | $88.62 | $88.96 | -3.42% | 12.47M |
| Jul 13, 2026 | $93.95 | $94.10 | $91.64 | $92.11 | -1.94% | 11.76M |
| Jul 10, 2026 | $94.97 | $94.97 | $93.47 | $93.93 | -0.50% | 6.91M |
| Jul 9, 2026 | $94.77 | $94.98 | $93.91 | $94.40 | -0.82% | 8.36M |
| Jul 8, 2026 | $95.11 | $96.19 | $94.30 | $95.18 | -0.69% | 10.10M |
| Jul 7, 2026 | $97.27 | $98.14 | $95.74 | $95.84 | +0.22% | 10.26M |
| Jul 6, 2026 | $95.00 | $95.92 | $92.99 | $95.63 | +0.24% | 15.26M |
| Jul 2, 2026 | $93.41 | $95.74 | $91.91 | $95.40 | +3.49% | 10.64M |
| Jul 1, 2026 | $92.25 | $94.00 | $91.77 | $92.18 | +1.59% | 13.94M |
| Jun 30, 2026 | $93.29 | $93.29 | $90.61 | $90.74 | -2.12% | 10.02M |
| Jun 29, 2026 | $94.54 | $94.98 | $92.67 | $92.71 | -1.50% | 10.31M |
| Jun 26, 2026 | $93.86 | $95.21 | $93.21 | $94.12 | +0.94% | 16.47M |
| Jun 25, 2026 | $90.60 | $94.56 | $90.28 | $93.24 | +3.04% | 16.71M |
| Jun 24, 2026 | $91.19 | $92.92 | $90.30 | $90.49 | -0.04% | 13.20M |
| Jun 23, 2026 | $88.95 | $90.93 | $88.73 | $90.53 | +3.07% | 12.20M |
| Jun 22, 2026 | $88.15 | $88.59 | $87.21 | $87.83 | -0.66% | 11.46M |
| Jun 18, 2026 | $88.64 | $89.44 | $87.76 | $88.41 | -0.10% | 41.96M |
| Jun 17, 2026 | $90.36 | $91.58 | $87.87 | $88.50 | -2.34% | 13.05M |
| Jun 16, 2026 | $89.36 | $90.69 | $88.83 | $90.62 | +2.20% | 12.74M |
| Jun 15, 2026 | $88.26 | $89.16 | $87.73 | $88.67 | +0.56% | 10.95M |
| Jun 12, 2026 | $89.62 | $90.29 | $87.07 | $88.18 | -1.64% | 13.76M |
| Jun 11, 2026 | $89.26 | $90.37 | $88.76 | $89.65 | +0.54% | 15.09M |
| Jun 10, 2026 | $91.32 | $91.32 | $88.69 | $89.17 | -2.28% | 11.85M |
| Jun 9, 2026 | $90.73 | $92.02 | $90.13 | $91.25 | +0.83% | 14.11M |
| Jun 8, 2026 | $90.54 | $91.34 | $90.23 | $90.50 | -0.63% | 13.31M |
| Jun 5, 2026 | $91.75 | $92.73 | $90.96 | $91.07 | +0.32% | 11.93M |
| Jun 4, 2026 | $89.32 | $91.48 | $89.20 | $90.78 | +4.36% | 14.15M |
| Jun 3, 2026 | $87.20 | $88.11 | $86.72 | $86.99 | +0.02% | 10.45M |
| Jun 2, 2026 | $87.25 | $87.85 | $85.89 | $86.97 | -0.92% | 10.28M |
| Jun 1, 2026 | $85.78 | $87.93 | $85.60 | $87.78 | +2.55% | 10.56M |
| May 29, 2026 | $86.65 | $86.73 | $85.28 | $85.60 | -0.81% | 21.15M |
| May 28, 2026 | $85.64 | $86.40 | $85.14 | $86.30 | +0.72% | 10.15M |
| May 27, 2026 | $86.65 | $86.84 | $84.96 | $85.68 | -1.14% | 10.81M |
| May 26, 2026 | $86.83 | $86.96 | $85.81 | $86.67 | -0.85% | 10.25M |
| May 22, 2026 | $87.92 | $88.84 | $87.05 | $87.41 | -0.41% | 9.52M |
| May 21, 2026 | $88.60 | $88.60 | $86.83 | $87.77 | -0.69% | 8.52M |
| May 20, 2026 | $88.20 | $88.79 | $87.10 | $88.38 | -0.50% | 7.83M |
| May 19, 2026 | $88.36 | $89.34 | $87.41 | $88.82 | +1.04% | 11.69M |
| May 18, 2026 | $84.86 | $87.92 | $84.40 | $87.91 | +4.07% | 12.35M |
| May 15, 2026 | $85.89 | $86.48 | $84.13 | $84.47 | -0.51% | 13.21M |
| May 14, 2026 | $84.18 | $85.27 | $84.05 | $84.90 | +1.28% | 11.02M |
| May 13, 2026 | $83.40 | $84.26 | $82.69 | $83.83 | -0.62% | 11.83M |
| May 12, 2026 | $83.42 | $85.10 | $83.09 | $84.35 | +2.17% | 16.39M |
| May 11, 2026 | $84.44 | $84.44 | $81.97 | $82.56 | -2.09% | 16.46M |
| May 8, 2026 | $87.16 | $87.31 | $84.08 | $84.32 | — | 10.91M |
