Novo Nordisk A/S
NVO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $43.66 | $43.71 | $43.07 | $43.45 | +0.88% | 6.56M |
| Sep 11, 2026 | $43.20 | $43.50 | $42.72 | $43.07 | -2.14% | 11.03M |
| Sep 10, 2026 | $44.60 | $44.82 | $44.01 | $44.01 | -1.23% | 6.58M |
| Sep 9, 2026 | $45.00 | $45.40 | $44.52 | $44.56 | -1.33% | 8.83M |
| Sep 8, 2026 | $45.58 | $45.91 | $45.15 | $45.16 | -3.09% | 10.35M |
| Sep 4, 2026 | $46.35 | $46.74 | $46.04 | $46.60 | -1.92% | 6.22M |
| Sep 3, 2026 | $47.99 | $48.00 | $46.57 | $47.51 | +1.58% | 8.77M |
| Sep 2, 2026 | $46.05 | $47.01 | $45.91 | $46.77 | +3.66% | 13.60M |
| Sep 1, 2026 | $45.80 | $46.16 | $45.07 | $45.12 | -0.46% | 9.36M |
| Aug 31, 2026 | $45.28 | $45.61 | $44.95 | $45.33 | -0.61% | 7.61M |
| Aug 28, 2026 | $46.17 | $46.21 | $45.41 | $45.61 | -1.41% | 8.50M |
| Aug 27, 2026 | $45.97 | $46.33 | $45.70 | $46.26 | -1.97% | 13.02M |
| Aug 26, 2026 | $47.80 | $48.04 | $46.87 | $47.19 | -3.02% | 8.88M |
| Aug 25, 2026 | $47.84 | $48.66 | $47.56 | $48.66 | +3.71% | 15.53M |
| Aug 24, 2026 | $47.09 | $47.30 | $46.57 | $46.92 | +0.39% | 9.67M |
| Aug 21, 2026 | $46.35 | $47.17 | $46.34 | $46.74 | +1.30% | 10.91M |
| Aug 20, 2026 | $46.89 | $46.90 | $46.11 | $46.14 | -0.73% | 9.67M |
| Aug 19, 2026 | $46.01 | $47.20 | $45.84 | $46.48 | +1.68% | 19.51M |
| Aug 18, 2026 | $44.91 | $46.07 | $44.76 | $45.71 | +1.85% | 12.09M |
| Aug 17, 2026 | $45.18 | $45.45 | $44.68 | $44.88 | -2.20% | 14.63M |
| Aug 14, 2026 | $46.90 | $47.05 | $45.75 | $45.89 | -1.78% | 10.85M |
| Aug 13, 2026 | $45.96 | $46.79 | $45.73 | $46.72 | +0.71% | 10.19M |
| Aug 12, 2026 | $45.87 | $46.55 | $45.56 | $46.39 | -1.65% | 9.56M |
| Aug 11, 2026 | $47.45 | $47.67 | $46.93 | $47.17 | -1.17% | 7.83M |
| Aug 10, 2026 | $47.00 | $47.74 | $46.66 | $47.73 | +0.99% | 10.19M |
| Aug 7, 2026 | $47.15 | $47.50 | $46.73 | $47.26 | +2.81% | 12.08M |
| Aug 6, 2026 | $45.61 | $45.98 | $44.93 | $45.97 | +3.23% | 13.12M |
| Aug 5, 2026 | $44.81 | $45.72 | $44.38 | $44.53 | +0.56% | 22.28M |
| Aug 4, 2026 | $47.59 | $49.15 | $43.68 | $44.28 | -5.97% | 47.48M |
| Aug 3, 2026 | $47.00 | $47.20 | $46.19 | $47.09 | +0.02% | 11.86M |
| Jul 31, 2026 | $47.40 | $47.59 | $46.44 | $47.08 | -8.78% | 26.80M |
| Jul 30, 2026 | $50.71 | $51.62 | $50.51 | $51.61 | +0.06% | 10.60M |
| Jul 29, 2026 | $51.00 | $52.12 | $50.92 | $51.58 | +1.22% | 8.71M |
| Jul 28, 2026 | $49.95 | $51.23 | $49.95 | $50.96 | +2.60% | 9.52M |
| Jul 27, 2026 | $49.18 | $49.96 | $48.82 | $49.67 | +1.85% | 6.81M |
| Jul 24, 2026 | $48.83 | $49.52 | $48.71 | $48.77 | +1.22% | 10.80M |
| Jul 23, 2026 | $48.39 | $48.93 | $48.11 | $48.18 | -0.02% | 8.18M |
| Jul 22, 2026 | $49.45 | $49.54 | $47.98 | $48.19 | -2.41% | 8.29M |
| Jul 21, 2026 | $49.34 | $49.84 | $48.95 | $49.38 | -0.46% | 5.79M |
| Jul 20, 2026 | $50.45 | $50.50 | $49.56 | $49.61 | -1.41% | 7.30M |
| Jul 17, 2026 | $51.06 | $51.40 | $50.00 | $50.32 | -2.25% | 9.54M |
| Jul 16, 2026 | $50.91 | $51.77 | $50.60 | $51.48 | +1.82% | 9.79M |
| Jul 15, 2026 | $49.36 | $51.00 | $49.36 | $50.56 | +3.04% | 10.31M |
| Jul 14, 2026 | $48.78 | $49.27 | $48.29 | $49.07 | -0.43% | 6.62M |
| Jul 13, 2026 | $49.17 | $49.67 | $48.76 | $49.28 | -0.40% | 7.42M |
| Jul 10, 2026 | $49.17 | $49.64 | $48.73 | $49.48 | +1.23% | 6.32M |
| Jul 9, 2026 | $48.69 | $49.38 | $48.58 | $48.88 | -0.02% | 5.46M |
| Jul 8, 2026 | $48.75 | $49.47 | $48.50 | $48.89 | -1.51% | 9.14M |
| Jul 7, 2026 | $50.29 | $50.44 | $49.31 | $49.64 | +0.77% | 12.22M |
| Jul 6, 2026 | $49.28 | $49.48 | $48.55 | $49.26 | -2.32% | 12.33M |
| Jul 2, 2026 | $49.82 | $50.90 | $49.78 | $50.43 | +3.40% | 12.08M |
| Jul 1, 2026 | $49.02 | $49.55 | $48.61 | $48.77 | +1.73% | 11.25M |
| Jun 30, 2026 | $48.51 | $48.62 | $47.87 | $47.94 | -0.83% | 8.58M |
| Jun 29, 2026 | $47.72 | $48.48 | $47.61 | $48.34 | +0.56% | 9.32M |
| Jun 26, 2026 | $47.12 | $48.50 | $46.99 | $48.07 | +0.90% | 20.14M |
| Jun 25, 2026 | $47.82 | $48.24 | $47.32 | $47.64 | +0.49% | 12.50M |
| Jun 24, 2026 | $47.10 | $47.65 | $47.02 | $47.41 | -0.02% | 15.08M |
| Jun 23, 2026 | $46.80 | $47.43 | $46.44 | $47.42 | +3.36% | 17.67M |
| Jun 22, 2026 | $44.01 | $46.45 | $43.90 | $45.88 | +6.23% | 17.14M |
| Jun 18, 2026 | $43.45 | $44.00 | $42.52 | $43.19 | — | 9.00M |
