Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.94	49.12	47.83	47.86	47.86	-0.27%	15,264,390
Dec 4, 2025	47.98	48.24	47.37	47.99	47.99	0.88%	18,377,700
Dec 3, 2025	47.63	48.11	47.30	47.57	47.57	0.30%	11,395,511
Dec 2, 2025	47.86	47.98	47.37	47.43	47.43	-2.06%	11,851,881
Dec 1, 2025	48.93	49.49	48.37	48.43	48.43	-1.86%	11,568,502
Nov 28, 2025	49.13	49.71	48.35	49.35	49.35	1.31%	15,484,203
Nov 26, 2025	48.53	49.03	48.18	48.71	48.71	3.51%	17,834,795
Nov 25, 2025	45.98	47.21	45.94	47.06	47.06	4.65%	30,458,571
Nov 24, 2025	43.43	45.22	43.08	44.97	44.97	-5.58%	73,618,723
Nov 21, 2025	47.02	48.15	46.69	47.63	47.63	0.06%	18,985,250
Nov 20, 2025	49.50	49.53	47.48	47.60	47.60	-2.86%	15,252,292
Nov 19, 2025	48.04	49.39	47.76	49.00	49.00	3.05%	16,585,034
Nov 18, 2025	47.60	48.02	47.20	47.55	47.55	-1.88%	17,104,700
Nov 17, 2025	47.91	49.19	47.72	48.46	48.46	0.41%	13,520,490
Nov 14, 2025	48.50	48.91	48.03	48.26	48.26	-1.83%	12,507,560
Nov 13, 2025	49.20	50.09	48.91	49.16	49.16	-2.19%	18,878,330
Nov 12, 2025	49.48	50.43	49.32	50.26	50.26	2.26%	24,672,288
Nov 11, 2025	47.07	49.43	47.05	49.15	49.15	6.99%	27,711,097
Nov 10, 2025	46.22	46.37	45.57	45.94	45.94	0.57%	14,406,537
Nov 7, 2025	46.04	46.27	45.15	45.68	45.68	-1.78%	19,979,581
Nov 6, 2025	47.75	49.56	46.29	46.51	46.51	-4.02%	43,747,213
Nov 5, 2025	46.98	49.00	46.16	48.46	48.46	0.44%	37,996,646
Nov 4, 2025	47.96	49.90	47.76	48.25	48.25	-1.75%	28,629,444
Nov 3, 2025	49.41	49.51	48.57	49.11	49.11	-0.71%	11,146,996
Oct 31, 2025	48.78	49.47	48.49	49.46	49.46	-1.16%	20,020,869
Oct 30, 2025	49.95	50.54	49.44	50.04	50.04	-2.59%	21,057,534
Oct 29, 2025	52.67	52.81	51.19	51.37	51.37	-1.31%	9,478,161
Oct 28, 2025	52.81	52.88	51.50	52.05	52.05	-1.59%	12,172,170
Oct 27, 2025	52.78	53.23	52.64	52.89	52.89	-0.13%	10,309,970
Oct 24, 2025	53.41	53.55	52.93	52.96	52.96	-0.51%	8,497,647
Oct 23, 2025	52.57	53.46	52.38	53.23	53.23	-0.28%	9,326,542
Oct 22, 2025	53.50	53.77	52.93	53.38	53.38	-2.56%	12,420,857
Oct 21, 2025	55.30	55.37	54.53	54.78	54.78	-1.72%	10,182,127
Oct 20, 2025	55.41	56.23	55.19	55.74	55.74	2.52%	7,901,607
Oct 17, 2025	53.88	54.44	53.54	54.37	54.37	-3.07%	14,761,514
Oct 16, 2025	57.08	57.55	55.97	56.09	56.09	-1.11%	8,353,746
Oct 15, 2025	56.41	56.94	56.10	56.72	56.72	0.11%	8,475,239
Oct 14, 2025	56.28	56.87	55.80	56.66	56.66	-1.46%	7,632,741
Oct 13, 2025	57.30	58.13	57.25	57.50	57.50	1.00%	8,835,455
Oct 10, 2025	58.60	58.80	56.79	56.93	56.93	-2.98%	15,047,646
Oct 9, 2025	58.92	59.40	58.45	58.68	58.68	-1.56%	8,839,762
Oct 8, 2025	59.81	60.13	59.47	59.61	59.61	1.00%	9,888,693
Oct 7, 2025	59.46	59.59	58.53	59.02	59.02	-1.06%	9,675,071
Oct 6, 2025	60.14	60.90	59.65	59.65	59.65	0.03%	13,782,363
Oct 3, 2025	59.00	60.10	58.45	59.63	59.63	1.52%	15,362,866
Oct 2, 2025	58.88	59.12	58.00	58.74	58.74	-0.73%	11,966,669
Oct 1, 2025	56.01	59.22	56.00	59.17	59.17	6.63%	24,835,126
Sep 30, 2025	54.01	55.57	53.77	55.49	55.49	-0.02%	19,003,492
Sep 29, 2025	54.14	55.64	54.01	55.50	55.50	-0.20%	19,329,138
Sep 26, 2025	55.60	56.02	54.56	55.61	55.61	-0.77%	17,739,801