Novo Nordisk A/S (NVO) Historical Stock Data
47.86 ↓0.13 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVO is up 0.15% a day on average. There have been 15 days where Novo Nordisk A/S closed green and 15 days where NVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 48.94 | 47.86 | ↓$1.08 (-2.21%) | 47.84 | 49.12 | 15.27M |
| 2025-12-04 | 47.98 | 47.99 | ↑$0.01 (0.02%) | 47.37 | 48.24 | 17.99M |
| 2025-12-03 | 47.63 | 47.57 | ↓$0.06 (-0.13%) | 47.30 | 48.11 | 11.40M |
| 2025-12-02 | 47.86 | 47.43 | ↓$0.43 (-0.90%) | 47.37 | 47.98 | 11.27M |
| 2025-12-01 | 48.93 | 48.43 | ↓$0.49 (-1.01%) | 48.37 | 49.49 | 10.73M |
| 2025-11-28 | 49.13 | 49.35 | ↑$0.22 (0.45%) | 48.35 | 49.71 | 15.48M |
| 2025-11-26 | 48.53 | 48.71 | ↑$0.18 (0.37%) | 48.18 | 49.03 | 17.75M |
| 2025-11-25 | 45.98 | 47.06 | ↑$1.09 (2.36%) | 45.96 | 47.21 | 28.20M |
| 2025-11-24 | 43.43 | 44.97 | ↑$1.55 (3.56%) | 43.08 | 45.22 | 73.24M |
| 2025-11-21 | 47.02 | 47.63 | ↑$0.61 (1.30%) | 46.69 | 48.15 | 18.95M |
| 2025-11-20 | 49.50 | 47.60 | ↓$1.90 (-3.84%) | 47.48 | 49.53 | 15.12M |
| 2025-11-19 | 48.04 | 49.00 | ↑$0.97 (2.01%) | 47.76 | 49.39 | 16.48M |
| 2025-11-18 | 47.60 | 47.55 | ↓$0.05 (-0.11%) | 47.20 | 48.01 | 16.25M |
| 2025-11-17 | 47.91 | 48.46 | ↑$0.55 (1.15%) | 47.72 | 49.19 | 12.40M |
| 2025-11-14 | 48.50 | 48.26 | ↓$0.24 (-0.49%) | 48.03 | 48.91 | 12.45M |
| 2025-11-13 | 49.20 | 49.16 | ↓$0.04 (-0.08%) | 48.91 | 50.09 | 16.75M |
| 2025-11-12 | 49.48 | 50.26 | ↑$0.78 (1.58%) | 49.32 | 50.43 | 23.20M |
| 2025-11-11 | 47.07 | 49.15 | ↑$2.08 (4.42%) | 47.05 | 49.43 | 25.79M |
| 2025-11-10 | 46.22 | 45.94 | ↓$0.28 (-0.61%) | 45.57 | 46.36 | 13.71M |
| 2025-11-07 | 46.04 | 45.68 | ↓$0.36 (-0.78%) | 45.15 | 46.27 | 18.89M |
| 2025-11-06 | 47.75 | 46.51 | ↓$1.24 (-2.60%) | 46.29 | 49.56 | 43.12M |
| 2025-11-05 | 46.98 | 48.46 | ↑$1.48 (3.15%) | 46.16 | 49.00 | 37.86M |
| 2025-11-04 | 47.96 | 48.25 | ↑$0.29 (0.60%) | 47.76 | 49.90 | 28.37M |
| 2025-11-03 | 49.41 | 49.11 | ↓$0.30 (-0.61%) | 48.57 | 49.51 | 10.67M |
| 2025-10-31 | 48.78 | 49.46 | ↑$0.68 (1.39%) | 48.49 | 49.47 | 19.22M |
| 2025-10-30 | 49.95 | 50.04 | ↑$0.09 (0.18%) | 49.44 | 50.54 | 19.93M |
| 2025-10-29 | 52.67 | 51.37 | ↓$1.30 (-2.47%) | 51.19 | 52.81 | 8.69M |
| 2025-10-28 | 52.81 | 52.05 | ↓$0.76 (-1.44%) | 51.60 | 52.88 | 11.33M |
| 2025-10-27 | 52.78 | 52.89 | ↑$0.11 (0.21%) | 52.64 | 53.22 | 10.11M |
| 2025-10-24 | 53.41 | 52.96 | ↓$0.45 (-0.84%) | 52.93 | 53.55 | 8.32M |
Create an account or log in to view more rows.
$NVO you wanna be a successful trader close your trades green
$NVO love this stock!!!!
$NVO it's going down??
$NVO holding and buying these dips is so easy.
$NVO now is the time to slap that ask!!!
$NVO damn lots of volume came after hours just now
what the?
$NVO Shorts talk the talk but cant walk the walk
$NVO Silly Bears tricks are for kids
$NVO not worrying
$NVO The squeeze is coming