Novo Nordisk A/S
NVO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $40.34 | $40.63 | $39.96 | $40.19 | -0.64% | 12.22M |
| Nov 2, 2026 | $40.10 | $40.78 | $40.06 | $40.45 | +1.13% | 11.18M |
| Oct 30, 2026 | $39.61 | $40.10 | $39.54 | $40.00 | +2.20% | 15.28M |
| Oct 29, 2026 | $38.67 | $39.22 | $38.56 | $39.14 | +2.22% | 10.44M |
| Oct 28, 2026 | $38.11 | $38.54 | $37.96 | $38.29 | -0.98% | 11.36M |
| Oct 27, 2026 | $38.58 | $39.03 | $38.54 | $38.67 | -1.18% | 6.78M |
| Oct 26, 2026 | $39.02 | $39.24 | $38.67 | $39.13 | +0.20% | 8.04M |
| Oct 23, 2026 | $39.21 | $39.29 | $38.75 | $39.05 | -0.96% | 9.19M |
| Oct 22, 2026 | $39.39 | $39.77 | $39.24 | $39.43 | +0.95% | 8.56M |
| Oct 21, 2026 | $39.25 | $39.49 | $39.05 | $39.06 | -0.74% | 6.80M |
| Oct 20, 2026 | $38.92 | $39.38 | $38.81 | $39.35 | +2.42% | 9.41M |
| Oct 19, 2026 | $38.65 | $38.84 | $38.35 | $38.42 | -1.06% | 7.45M |
| Oct 16, 2026 | $39.33 | $39.40 | $38.67 | $38.83 | -0.99% | 10.82M |
| Oct 15, 2026 | $38.99 | $39.68 | $38.89 | $39.22 | +2.89% | 14.78M |
| Oct 14, 2026 | $37.91 | $38.42 | $37.90 | $38.12 | +0.16% | 9.36M |
| Oct 13, 2026 | $38.74 | $38.89 | $37.98 | $38.06 | -1.35% | 9.26M |
| Oct 12, 2026 | $38.85 | $38.85 | $38.26 | $38.58 | -0.16% | 8.72M |
| Oct 9, 2026 | $38.11 | $38.68 | $38.06 | $38.64 | +1.20% | 9.65M |
| Oct 8, 2026 | $37.80 | $38.23 | $37.51 | $38.18 | -0.21% | 11.82M |
| Oct 7, 2026 | $37.57 | $38.47 | $37.51 | $38.26 | +1.95% | 13.67M |
| Oct 6, 2026 | $37.35 | $37.53 | $36.85 | $37.53 | -0.03% | 13.70M |
| Oct 5, 2026 | $36.94 | $37.61 | $36.86 | $37.54 | +0.59% | 18.70M |
| Oct 2, 2026 | $37.64 | $37.65 | $37.17 | $37.32 | -0.21% | 10.26M |
| Oct 1, 2026 | $37.80 | $37.97 | $37.37 | $37.40 | -1.35% | 12.66M |
| Sep 30, 2026 | $38.05 | $38.77 | $37.89 | $37.91 | -1.04% | 21.56M |
| Sep 29, 2026 | $38.21 | $38.38 | $38.05 | $38.31 | -1.03% | 9.40M |
| Sep 28, 2026 | $38.40 | $38.90 | $38.23 | $38.71 | -0.23% | 11.43M |
| Sep 25, 2026 | $38.81 | $38.83 | $38.41 | $38.80 | +0.47% | 10.06M |
| Sep 24, 2026 | $37.95 | $38.72 | $37.92 | $38.62 | +1.18% | 20.06M |
| Sep 23, 2026 | $38.90 | $39.14 | $38.16 | $38.17 | -3.12% | 18.44M |
| Sep 22, 2026 | $39.50 | $39.89 | $39.11 | $39.40 | -1.01% | 24.46M |
| Sep 21, 2026 | $41.05 | $41.17 | $39.54 | $39.80 | -7.96% | 49.34M |
| Sep 18, 2026 | $43.50 | $43.54 | $42.78 | $43.24 | +0.12% | 10.37M |
| Sep 17, 2026 | $41.98 | $43.44 | $41.96 | $43.19 | +3.55% | 12.95M |
| Sep 16, 2026 | $42.47 | $42.72 | $41.47 | $41.71 | -1.93% | 11.67M |
| Sep 15, 2026 | $42.73 | $43.00 | $42.40 | $42.53 | -2.12% | 8.86M |
| 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 | — | 7.83M |
