Novo Nordisk A/S Common Stock (NVO)

Last Price43.88

Change+1.66 (3.93%)

NYSE · Last Trade: May 3rd, 11:11 AM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	43.31	44.04	43.09	43.88	26,254,499	43.88
4/30/2026	41.85	42.85	41.65	42.22	25,201,975	42.22
4/29/2026	40.76	40.78	39.70	40.29	16,335,116	40.29
4/28/2026	41.30	42.08	41.10	41.17	16,379,947	41.17
4/27/2026	40.76	41.67	40.55	41.20	19,360,492	41.20
4/24/2026	40.06	41.23	39.89	41.17	25,017,322	41.17
4/23/2026	39.13	39.20	38.02	38.52	12,256,745	38.52
4/22/2026	39.15	39.33	38.85	39.15	17,611,789	39.15
4/21/2026	40.13	40.20	38.70	39.42	25,175,914	39.42
4/20/2026	40.51	40.85	40.26	40.46	10,484,817	40.46
4/17/2026	40.98	41.28	40.43	40.52	13,204,024	40.52
4/16/2026	41.26	41.41	40.23	40.93	16,076,356	40.93
4/15/2026	39.79	40.86	39.67	40.81	19,537,619	40.81
4/14/2026	39.13	39.41	38.73	39.32	19,976,674	39.32
4/13/2026	37.13	38.01	36.95	37.98	12,675,488	37.98
4/10/2026	38.30	38.42	37.42	37.52	11,400,468	37.52
4/09/2026	37.18	37.65	36.82	37.44	11,218,746	37.44
4/08/2026	38.03	38.19	37.33	37.61	13,871,557	37.61
4/07/2026	36.40	37.03	35.97	36.91	13,829,415	36.91
4/06/2026	37.00	37.42	36.52	36.67	11,515,391	36.67
4/02/2026	36.09	36.98	35.63	36.98	14,695,858	36.98
4/01/2026	36.77	37.09	35.78	36.48	24,075,026	36.48
3/31/2026	35.41	36.75	35.32	36.75	18,969,338	36.75
3/30/2026	35.13	35.63	35.12	35.29	17,375,158	35.29
3/27/2026	36.31	36.49	35.89	36.04	14,694,618	34.77
3/26/2026	36.29	37.44	36.13	36.40	20,977,763	35.11
3/25/2026	37.15	37.39	36.23	36.33	16,429,611	35.04
3/24/2026	36.85	37.20	36.55	36.89	16,138,914	35.58
3/23/2026	36.83	37.21	36.48	36.82	15,005,734	35.52
3/20/2026	36.49	37.00	36.17	36.53	26,367,736	35.24
3/19/2026	36.36	37.25	36.36	37.08	21,330,646	35.77
3/18/2026	37.44	37.69	37.00	37.45	27,081,046	36.13
3/17/2026	38.67	39.27	38.38	38.43	12,169,005	37.07
3/16/2026	37.97	38.59	37.79	38.58	11,533,574	37.22
3/13/2026	38.39	38.80	37.70	37.96	11,608,570	36.62
3/12/2026	38.68	39.02	37.85	38.02	17,132,163	36.67
3/11/2026	38.73	38.99	38.52	38.83	13,187,996	37.46
3/10/2026	39.19	39.22	38.18	38.72	20,829,365	37.35
3/09/2026	39.19	39.88	38.49	39.78	23,775,341	38.37
3/06/2026	38.58	38.85	38.16	38.58	15,632,499	37.22
3/05/2026	38.28	39.12	38.08	39.07	21,559,669	37.69
3/04/2026	37.63	38.60	37.29	38.50	26,834,432	37.14
3/03/2026	36.37	36.95	35.85	36.66	34,211,028	35.36
3/02/2026	36.83	37.84	36.72	37.76	22,052,911	36.42
2/27/2026	37.54	37.86	37.33	37.45	24,222,755	36.13
2/26/2026	37.83	38.07	37.31	37.62	35,425,250	36.29
2/25/2026	37.71	38.24	37.65	38.16	55,341,125	36.81
2/24/2026	38.50	39.07	38.36	38.59	43,875,843	37.22
2/23/2026	40.19	41.09	39.34	39.63	98,499,751	38.23
2/20/2026	47.69	47.75	47.03	47.42	12,285,852	45.74
2/19/2026	48.72	48.77	48.18	48.45	8,275,864	46.74
2/18/2026	48.83	49.35	48.63	49.23	11,292,600	47.49
2/17/2026	49.11	49.85	48.67	49.37	9,889,641	47.62
2/13/2026	49.30	49.84	49.20	49.57	10,156,108	47.82
2/12/2026	48.85	50.07	48.12	48.93	11,687,268	47.20
2/11/2026	48.73	48.96	48.08	48.74	12,231,592	47.02
2/10/2026	50.02	50.46	48.98	49.12	15,819,697	47.38
2/09/2026	50.13	51.09	49.01	49.37	30,014,666	47.62
2/06/2026	46.37	47.74	45.84	47.64	36,856,625	45.95
2/05/2026	45.04	45.67	43.24	43.34	53,689,810	41.81
2/04/2026	47.95	49.10	46.47	47.19	46,705,982	45.52
2/03/2026	58.35	58.63	49.96	50.30	70,229,444	48.52