Novo Nordisk A/S (NEO:NVON)
Canada
· Delayed Price · Currency is CAD 5.58
+0.16 (2.95%)
Aug 15, 2025, 4:00 PM EDT
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.38 | 5.58 | 5.37 | 5.58 | - | 2.95% | 98,268 |
| Aug 14, 2025 | 5.25 | 5.42 | 5.25 | 5.42 | - | 0.18% | 37,791 |
| Aug 13, 2025 | 5.26 | 5.41 | 5.26 | 5.41 | - | 4.24% | 65,697 |
| Aug 12, 2025 | 5.20 | 5.28 | 5.17 | 5.19 | - | -3.53% | 59,101 |
| Aug 11, 2025 | 5.31 | 5.40 | 5.22 | 5.38 | - | -1.47% | 64,470 |
| Aug 8, 2025 | 5.34 | 5.46 | 5.30 | 5.46 | - | 3.80% | 81,892 |
| Aug 7, 2025 | 5.09 | 5.26 | 5.05 | 5.26 | - | 7.35% | 110,826 |
| Aug 6, 2025 | 4.86 | 4.92 | 4.83 | 4.90 | - | -3.73% | 92,493 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.01 | 5.09 | - | -0.20% | 76,981 |
| Aug 1, 2025 | 5.13 | 5.21 | 5.06 | 5.10 | - | -1.35% | 91,386 |
| Jul 31, 2025 | 5.27 | 5.31 | 5.15 | 5.17 | - | -5.14% | 91,886 |
| Jul 30, 2025 | 5.50 | 5.52 | 5.37 | 5.45 | - | -5.71% | 261,689 |
| Jul 29, 2025 | 6.33 | 6.33 | 5.73 | 5.78 | - | -20.28% | 237,315 |
| Jul 28, 2025 | 7.44 | 7.44 | 7.21 | 7.25 | - | -2.95% | 9,807 |
| Jul 25, 2025 | 7.40 | 7.47 | 7.35 | 7.47 | - | 2.33% | 16,692 |
| Jul 24, 2025 | 7.25 | 7.34 | 7.25 | 7.30 | - | 0.97% | 24,692 |
| Jul 23, 2025 | 7.09 | 7.27 | 7.09 | 7.23 | - | 3.73% | 26,247 |
| Jul 22, 2025 | 6.86 | 6.97 | 6.86 | 6.97 | - | 2.35% | 10,774 |
| Jul 21, 2025 | 6.71 | 6.81 | 6.67 | 6.81 | - | 5.09% | 20,786 |
| Jul 18, 2025 | 6.88 | 6.88 | 5.84 | 6.48 | - | -6.09% | 68,248 |
| Jul 17, 2025 | 6.99 | 7.02 | 6.87 | 6.90 | - | -2.82% | 24,167 |
| Jul 16, 2025 | 7.06 | 7.14 | 6.97 | 7.10 | - | - | 14,722 |
| Jul 15, 2025 | 7.23 | 7.23 | 7.02 | 7.10 | - | -2.74% | 18,710 |
| Jul 14, 2025 | 7.15 | 7.30 | 7.10 | 7.30 | - | 0.83% | 16,525 |
| Jul 11, 2025 | 7.26 | 7.26 | 7.15 | 7.24 | - | -2.03% | 9,662 |
| Jul 10, 2025 | 7.26 | 7.50 | 7.26 | 7.39 | - | 1.51% | 14,325 |
| Jul 9, 2025 | 7.21 | 7.28 | 7.16 | 7.28 | - | -0.68% | 6,817 |
| Jul 8, 2025 | 7.23 | 7.35 | 7.20 | 7.33 | - | 1.38% | 6,692 |
| Jul 7, 2025 | 7.22 | 7.23 | 6.96 | 7.23 | - | 0.70% | 49,585 |
| Jul 4, 2025 | 7.15 | 7.18 | 7.11 | 7.18 | - | -0.55% | 357 |
| Jul 3, 2025 | 7.18 | 7.24 | 7.14 | 7.22 | - | -0.14% | 5,132 |
| Jul 2, 2025 | 7.16 | 7.29 | 7.11 | 7.23 | - | 1.26% | 27,430 |
| Jun 30, 2025 | 7.13 | 7.24 | 7.10 | 7.14 | - | 1.56% | 18,790 |
| Jun 27, 2025 | 7.10 | 7.16 | 7.03 | 7.03 | - | -0.28% | 15,716 |
| Jun 26, 2025 | 7.07 | 7.17 | 7.02 | 7.05 | - | -2.62% | 36,466 |
| Jun 25, 2025 | 7.26 | 7.27 | 7.11 | 7.24 | - | -3.21% | 45,903 |
| Jun 24, 2025 | 7.43 | 7.48 | 7.37 | 7.48 | - | -1.58% | 10,349 |
| Jun 23, 2025 | 7.50 | 7.65 | 7.35 | 7.60 | - | -3.80% | 98,924 |
| Jun 20, 2025 | 7.85 | 7.91 | 7.80 | 7.90 | - | -0.75% | 10,360 |
| Jun 19, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | - | 2.05% | 1,695 |
| Jun 18, 2025 | 7.81 | 7.90 | 7.78 | 7.80 | - | -1.52% | 11,445 |
| Jun 17, 2025 | 7.87 | 7.95 | 7.85 | 7.92 | - | -1.86% | 11,107 |
| Jun 16, 2025 | 8.19 | 8.21 | 8.04 | 8.07 | - | -3.35% | 21,642 |
| Jun 13, 2025 | 8.60 | 8.60 | 8.34 | 8.35 | - | -3.13% | 16,201 |
| Jun 12, 2025 | 8.45 | 8.62 | 8.42 | 8.62 | - | 2.38% | 12,745 |
| Jun 11, 2025 | 8.41 | 8.52 | 8.35 | 8.42 | - | -2.09% | 20,450 |
| Jun 10, 2025 | 8.30 | 8.61 | 8.28 | 8.60 | - | 3.99% | 37,869 |
| Jun 9, 2025 | 8.05 | 8.27 | 7.94 | 8.27 | - | 2.86% | 63,057 |
| Jun 6, 2025 | 7.87 | 8.04 | 7.87 | 8.04 | - | 2.81% | 25,243 |
| Jun 5, 2025 | 7.76 | 7.83 | 7.62 | 7.82 | - | 1.69% | 29,676 |