Novo Nordisk A/S Common Stock (NVO)

Last Price40.19

Change-0.26 (-0.64%)

NYSE · Last Trade: Nov 3rd, 10:32 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Novo Nordisk A/S Common Stock (NVO)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	40.34	40.63	39.96	40.19	11,738,575	40.19
11/02/2026	40.10	40.78	40.06	40.45	11,155,312	40.45
10/30/2026	39.61	40.10	39.54	40.00	15,277,528	40.00
10/29/2026	38.67	39.22	38.56	39.14	10,437,178	39.14
10/28/2026	38.11	38.54	37.96	38.29	11,352,513	38.29
10/27/2026	38.58	39.02	38.54	38.67	6,771,094	38.67
10/26/2026	39.02	39.23	38.67	39.13	8,050,441	39.13
10/23/2026	39.21	39.29	38.75	39.05	9,188,277	39.05
10/22/2026	39.39	39.77	39.24	39.43	8,553,747	39.43
10/21/2026	39.25	39.49	39.05	39.06	6,815,545	39.06
10/20/2026	38.91	39.38	38.81	39.35	9,407,999	39.35
10/19/2026	38.65	38.84	38.35	38.42	7,451,018	38.42
10/16/2026	39.33	39.40	38.67	38.83	10,823,142	38.83
10/15/2026	38.99	39.68	38.89	39.22	14,773,597	39.22
10/14/2026	37.90	38.42	37.90	38.12	9,330,930	38.12
10/13/2026	38.74	38.89	37.98	38.06	9,260,744	38.06
10/12/2026	38.85	38.85	38.26	38.58	8,717,786	38.58
10/09/2026	38.11	38.68	38.06	38.64	9,645,392	38.64
10/08/2026	37.80	38.23	37.51	38.18	11,815,646	38.18
10/07/2026	37.57	38.47	37.51	38.26	14,132,779	38.26
10/06/2026	37.35	37.53	36.84	37.53	13,688,713	37.53
10/05/2026	36.94	37.61	36.85	37.54	18,687,342	37.54
10/02/2026	37.63	37.65	37.17	37.32	10,326,434	37.32
10/01/2026	37.80	37.97	37.37	37.40	12,645,362	37.40
9/30/2026	38.05	38.77	37.88	37.91	21,603,143	37.91
9/29/2026	38.21	38.38	38.05	38.31	9,398,987	38.31
9/28/2026	38.40	38.90	38.23	38.71	11,426,248	38.71
9/25/2026	38.81	38.83	38.41	38.80	10,179,938	38.80
9/24/2026	37.95	38.72	37.92	38.62	20,074,601	38.62
9/23/2026	38.90	39.14	38.16	38.17	18,406,389	38.17
9/22/2026	39.50	39.89	39.10	39.40	24,444,917	39.40
9/21/2026	41.05	41.17	39.54	39.80	49,342,096	39.80
9/18/2026	43.50	43.54	42.78	43.24	10,370,710	43.24
9/17/2026	41.98	43.44	41.96	43.19	12,972,469	43.19
9/16/2026	42.47	42.72	41.47	41.71	11,661,237	41.71
9/15/2026	42.72	43.00	42.40	42.53	8,853,184	42.53
9/14/2026	43.66	43.71	43.07	43.45	6,563,297	43.45
9/11/2026	43.19	43.50	42.72	43.07	11,029,066	43.07
9/10/2026	44.60	44.82	44.01	44.01	6,578,842	44.01
9/09/2026	45.00	45.40	44.52	44.56	8,829,478	44.56
9/08/2026	45.58	45.91	45.15	45.16	10,339,096	45.16
9/04/2026	46.35	46.74	46.04	46.60	6,219,249	46.60
9/03/2026	47.99	48.00	46.56	47.51	8,768,788	47.51
9/02/2026	46.05	47.01	45.91	46.77	13,600,567	46.77
9/01/2026	45.80	46.16	45.06	45.12	9,343,607	45.12
8/31/2026	45.28	45.61	44.95	45.33	7,605,695	45.33
8/28/2026	46.17	46.21	45.41	45.61	8,504,978	45.61
8/27/2026	45.97	46.33	45.70	46.26	13,005,105	46.26
8/26/2026	47.80	48.04	46.87	47.19	8,870,857	47.19
8/25/2026	47.84	48.66	47.56	48.66	15,539,063	48.66
8/24/2026	47.09	47.30	46.56	46.92	9,673,377	46.92
8/21/2026	46.35	47.16	46.34	46.74	10,912,626	46.74
8/20/2026	46.89	46.90	46.11	46.14	9,669,184	46.14
8/19/2026	46.01	47.20	45.84	46.48	19,505,253	46.48
8/18/2026	44.91	46.06	44.76	45.71	12,087,175	45.71
8/17/2026	45.18	45.45	44.68	44.88	14,623,923	44.88
8/14/2026	46.90	47.05	45.75	45.89	10,853,744	45.31
8/13/2026	45.96	46.78	45.73	46.72	10,184,113	46.13
8/12/2026	45.87	46.55	45.56	46.39	9,554,989	45.80
8/11/2026	47.45	47.67	46.93	47.17	7,833,602	46.57
8/10/2026	47.00	47.73	46.66	47.73	10,182,639	47.13
8/07/2026	47.15	47.50	46.73	47.26	12,079,427	46.66
8/06/2026	45.61	45.98	44.93	45.97	13,117,450	45.39
8/05/2026	44.81	45.72	44.38	44.53	22,302,325	43.97
8/04/2026	47.58	49.15	43.68	44.28	47,446,180	43.72