NYSE : NVO
Novo Nordisk A/S — Price history
Healthcare · Drug Manufacturers - General · Denmark
Last price 39.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 171.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Novo Nordisk A/S (NVO) closed at 40 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39.61 | 40.1 | 39.54 | 40 | 15,277,512 | +2.20% |
| 2026-10-29 | 38.67 | 39.22 | 38.56 | 39.14 | 10,441,293 | +2.22% |
| 2026-10-28 | 38.11 | 38.54 | 37.96 | 38.29 | 11,358,981 | -0.98% |
| 2026-10-27 | 38.58 | 39.025 | 38.54 | 38.67 | 6,775,935 | -1.18% |
| 2026-10-26 | 39.02 | 39.235 | 38.67 | 39.13 | 8,041,530 | +0.20% |
| 2026-10-23 | 39.21 | 39.29 | 38.75 | 39.05 | 9,188,277 | -0.96% |
| 2026-10-22 | 39.39 | 39.765 | 39.24 | 39.43 | 8,560,714 | +0.95% |
| 2026-10-21 | 39.25 | 39.49 | 39.05 | 39.06 | 6,802,805 | -0.74% |
| 2026-10-20 | 38.915 | 39.379 | 38.81 | 39.35 | 9,412,618 | +2.42% |
| 2026-10-19 | 38.65 | 38.84 | 38.35 | 38.42 | 7,452,550 | -1.06% |
| 2026-10-16 | 39.33 | 39.4 | 38.67 | 38.83 | 9,428,208 | -0.99% |
| 2026-10-15 | 38.99 | 39.679 | 38.89 | 39.22 | 13,622,322 | +2.89% |
| 2026-10-14 | 37.905 | 38.42 | 37.9 | 38.12 | 8,576,273 | +0.16% |
| 2026-10-13 | 38.74 | 38.89 | 37.98 | 38.06 | 9,062,384 | -1.35% |
| 2026-10-12 | 38.85 | 38.85 | 38.26 | 38.58 | 8,273,909 | -0.16% |
| 2026-10-09 | 38.11 | 38.68 | 38.06 | 38.64 | 9,325,903 | +1.20% |
| 2026-10-08 | 37.8 | 38.23 | 37.505 | 38.18 | 11,091,954 | -0.21% |
| 2026-10-07 | 37.57 | 38.47 | 37.508 | 38.26 | 13,525,416 | +1.95% |
| 2026-10-06 | 37.35 | 37.53 | 36.845 | 37.53 | 13,353,531 | -0.03% |
| 2026-10-05 | 36.94 | 37.61 | 36.855 | 37.54 | 13,588,091 | +0.59% |
| 2026-10-02 | 37.635 | 37.65 | 37.17 | 37.32 | 10,121,447 | -0.21% |
| 2026-10-01 | 37.8 | 37.97 | 37.365 | 37.4 | 11,785,998 | -1.35% |
| 2026-09-30 | 38.05 | 38.77 | 37.885 | 37.91 | 19,813,647 | -1.04% |
| 2026-09-29 | 38.21 | 38.38 | 38.05 | 38.31 | 9,328,294 | -1.03% |
| 2026-09-28 | 38.4 | 38.898 | 38.232 | 38.71 | 11,092,375 | -0.23% |
| 2026-09-25 | 38.81 | 38.83 | 38.41 | 38.8 | 9,849,067 | +0.47% |
| 2026-09-24 | 37.95 | 38.72 | 37.92 | 38.62 | 19,873,436 | +1.18% |
| 2026-09-23 | 38.9 | 39.14 | 38.16 | 38.17 | 18,118,279 | -3.12% |
| 2026-09-22 | 39.5 | 39.89 | 39.105 | 39.4 | 23,912,422 | -1.01% |
| 2026-09-21 | 41.05 | 41.17 | 39.54 | 39.8 | 48,365,077 | -7.96% |
| 2026-09-18 | 43.5 | 43.54 | 42.78 | 43.24 | 10,303,793 | +0.12% |
| 2026-09-17 | 41.98 | 43.44 | 41.96 | 43.19 | 12,565,544 | +3.55% |
| 2026-09-16 | 42.47 | 42.72 | 41.47 | 41.71 | 11,560,770 | -1.93% |
| 2026-09-15 | 42.725 | 43 | 42.4 | 42.53 | 8,802,512 | -2.12% |
| 2026-09-14 | 43.66 | 43.71 | 43.07 | 43.45 | 6,501,667 | +0.88% |
| 2026-09-11 | 43.195 | 43.495 | 42.722 | 43.07 | 10,959,643 | -2.14% |
| 2026-09-10 | 44.6 | 44.82 | 44.01 | 44.01 | 6,487,824 | -1.23% |
| 2026-09-09 | 45 | 45.395 | 44.52 | 44.56 | 8,778,500 | -1.33% |
| 2026-09-08 | 45.58 | 45.91 | 45.145 | 45.16 | 10,271,145 | -3.09% |
| 2026-09-04 | 46.35 | 46.74 | 46.042 | 46.6 | 6,104,747 | -1.92% |
| 2026-09-03 | 47.99 | 48 | 46.565 | 47.51 | 8,769,639 | +1.58% |
| 2026-09-02 | 46.05 | 47.005 | 45.91 | 46.77 | 13,602,634 | +3.66% |
| 2026-09-01 | 45.8 | 46.16 | 45.065 | 45.12 | 9,355,998 | -0.46% |
| 2026-08-31 | 45.28 | 45.61 | 44.95 | 45.33 | 7,607,222 | -0.61% |
| 2026-08-28 | 46.17 | 46.21 | 45.405 | 45.61 | 8,504,974 | -1.41% |
| 2026-08-27 | 45.97 | 46.33 | 45.7 | 46.26 | 13,024,424 | -1.97% |
| 2026-08-26 | 47.8 | 48.04 | 46.87 | 47.19 | 8,877,891 | -3.02% |
| 2026-08-25 | 47.84 | 48.66 | 47.56 | 48.66 | 15,526,741 | +3.71% |
| 2026-08-24 | 47.09 | 47.3 | 46.565 | 46.92 | 9,674,151 | +0.39% |
| 2026-08-21 | 46.35 | 47.165 | 46.34 | 46.74 | 10,912,622 | +1.30% |
| 2026-08-20 | 46.89 | 46.9 | 46.11 | 46.14 | 9,669,896 | -0.73% |
| 2026-08-19 | 46.01 | 47.195 | 45.841 | 46.48 | 19,511,352 | +1.68% |
| 2026-08-18 | 44.91 | 46.065 | 44.76 | 45.71 | 12,089,921 | +1.85% |
| 2026-08-17 | 45.18 | 45.45 | 44.68 | 44.88 | 14,626,376 | -1.32% |
| 2026-08-14 | 46.895 | 47.045 | 45.75 | 45.89 | 10,853,740 | -1.78% |
| 2026-08-13 | 45.96 | 46.785 | 45.73 | 46.72 | 10,186,917 | +0.71% |
| 2026-08-12 | 45.87 | 46.55 | 45.56 | 46.39 | 9,563,767 | -1.65% |
| 2026-08-11 | 47.45 | 47.67 | 46.93 | 47.17 | 7,834,671 | -1.17% |
| 2026-08-10 | 47 | 47.735 | 46.66 | 47.73 | 10,185,208 | +0.99% |
| 2026-08-07 | 47.145 | 47.5 | 46.73 | 47.26 | 12,079,424 | +2.81% |
| 2026-08-06 | 45.61 | 45.98 | 44.93 | 45.97 | 13,121,023 | +3.23% |
| 2026-08-05 | 44.81 | 45.72 | 44.38 | 44.53 | 22,275,739 | +0.56% |
| 2026-08-04 | 47.585 | 49.15 | 43.68 | 44.28 | 47,478,812 | -5.97% |
| 2026-08-03 | 47 | 47.195 | 46.185 | 47.09 | 11,859,717 | +0.02% |
| 2026-07-31 | 47.4 | 47.59 | 46.44 | 47.08 | 26,798,041 | -8.78% |
| 2026-07-30 | 50.71 | 51.62 | 50.51 | 51.61 | 10,601,708 | +0.06% |
| 2026-07-29 | 51 | 52.115 | 50.92 | 51.58 | 8,712,967 | +1.22% |
| 2026-07-28 | 49.95 | 51.23 | 49.95 | 50.96 | 9,521,673 | +2.60% |
| 2026-07-27 | 49.175 | 49.96 | 48.82 | 49.67 | 6,806,081 | +1.85% |
| 2026-07-24 | 48.83 | 49.52 | 48.705 | 48.77 | 10,799,111 | +1.22% |
| 2026-07-23 | 48.385 | 48.93 | 48.11 | 48.18 | 8,178,174 | -0.02% |
| 2026-07-22 | 49.45 | 49.54 | 47.98 | 48.19 | 8,289,438 | -2.41% |
| 2026-07-21 | 49.34 | 49.835 | 48.95 | 49.38 | 5,785,783 | -0.46% |
| 2026-07-20 | 50.45 | 50.5 | 49.56 | 49.61 | 7,298,991 | -1.41% |
| 2026-07-17 | 51.06 | 51.4 | 50 | 50.32 | 9,542,554 | -2.25% |
| 2026-07-16 | 50.91 | 51.77 | 50.6 | 51.48 | 9,792,355 | +1.82% |
| 2026-07-15 | 49.36 | 51 | 49.36 | 50.56 | 10,314,858 | +3.04% |
| 2026-07-14 | 48.775 | 49.27 | 48.292 | 49.07 | 6,623,656 | -0.43% |
| 2026-07-13 | 49.17 | 49.67 | 48.76 | 49.28 | 7,420,426 | -0.40% |
| 2026-07-10 | 49.17 | 49.64 | 48.73 | 49.48 | 6,317,822 | +1.23% |
| 2026-07-09 | 48.69 | 49.375 | 48.58 | 48.88 | 5,458,468 | -0.02% |
| 2026-07-08 | 48.75 | 49.465 | 48.501 | 48.89 | 9,137,799 | -1.51% |
| 2026-07-07 | 50.293 | 50.44 | 49.305 | 49.64 | 12,222,735 | +0.77% |
| 2026-07-06 | 49.275 | 49.475 | 48.55 | 49.26 | 12,333,311 | -2.32% |
| 2026-07-02 | 49.82 | 50.895 | 49.78 | 50.43 | 12,080,179 | +3.40% |
| 2026-07-01 | 49.02 | 49.55 | 48.612 | 48.77 | 11,248,361 | +1.73% |
| 2026-06-30 | 48.51 | 48.618 | 47.87 | 47.94 | 8,579,329 | -0.83% |
| 2026-06-29 | 47.72 | 48.48 | 47.61 | 48.34 | 9,324,109 | +0.56% |
| 2026-06-26 | 47.12 | 48.5 | 46.99 | 48.07 | 20,136,350 | +0.90% |
| 2026-06-25 | 47.815 | 48.24 | 47.32 | 47.64 | 12,495,802 | +0.49% |
| 2026-06-24 | 47.1 | 47.65 | 47.02 | 47.41 | 15,078,197 | -0.02% |
| 2026-06-23 | 46.8 | 47.43 | 46.435 | 47.42 | 17,674,250 | +3.36% |
| 2026-06-22 | 44.01 | 46.45 | 43.9 | 45.88 | 17,141,297 | +6.23% |
| 2026-06-18 | 43.45 | 44 | 42.515 | 43.19 | 8,996,732 | -0.76% |
| 2026-06-17 | 44.97 | 44.997 | 43.46 | 43.52 | 9,862,778 | -0.07% |
| 2026-06-16 | 44.03 | 44.11 | 43.36 | 43.55 | 7,146,608 | -0.84% |
| 2026-06-15 | 44.69 | 44.79 | 43.81 | 43.92 | 10,223,347 | +0.09% |
| 2026-06-12 | 43.94 | 44.595 | 43.72 | 43.88 | 14,799,174 | -0.18% |
| 2026-06-11 | 42.97 | 44.11 | 42.94 | 43.96 | 12,719,843 | +2.69% |
| 2026-06-10 | 41.67 | 44.03 | 41.655 | 42.81 | 16,563,859 | +1.47% |
| 2026-06-09 | 41.075 | 42.31 | 41.075 | 42.19 | 14,720,100 | +2.85% |
| 2026-06-08 | 42.22 | 42.41 | 41 | 41.02 | 20,690,221 | -4.52% |
| 2026-06-05 | 44.05 | 44.22 | 42.855 | 42.96 | 10,855,623 | -1.81% |
| 2026-06-04 | 43.09 | 44.37 | 42.22 | 43.75 | 16,440,290 | +4.17% |
| 2026-06-03 | 42.715 | 42.765 | 41.9 | 42 | 11,341,964 | -2.14% |
| 2026-06-02 | 43.485 | 43.633 | 42.25 | 42.92 | 17,145,222 | -2.61% |
| 2026-06-01 | 45.39 | 45.39 | 43.79 | 44.07 | 12,978,865 | -3.31% |
| 2026-05-29 | 45.48 | 45.89 | 45.152 | 45.58 | 10,986,402 | +0.15% |
| 2026-05-28 | 44.05 | 46.05 | 43.95 | 45.51 | 14,639,281 | +2.15% |
| 2026-05-27 | 44.18 | 45.23 | 44.175 | 44.55 | 11,335,410 | +0.81% |
| 2026-05-26 | 44.74 | 44.99 | 44.175 | 44.19 | 9,355,690 | -1.71% |
| 2026-05-22 | 44.61 | 45.18 | 44.465 | 44.96 | 10,790,951 | +1.28% |
| 2026-05-21 | 44.22 | 44.585 | 43.735 | 44.39 | 11,627,958 | -1.51% |
| 2026-05-20 | 44.69 | 45.25 | 44.43 | 45.07 | 10,762,170 | +1.78% |
| 2026-05-19 | 44.36 | 44.84 | 44.08 | 44.28 | 9,704,429 | +0.00% |
| 2026-05-18 | 44.63 | 45.092 | 43.97 | 44.28 | 15,403,401 | -1.03% |
| 2026-05-15 | 45.4 | 45.5 | 44.25 | 44.74 | 16,383,758 | -2.31% |
| 2026-05-14 | 46.79 | 46.84 | 45.54 | 45.8 | 13,297,231 | -2.72% |
| 2026-05-13 | 47.07 | 47.21 | 46.65 | 47.08 | 9,998,736 | +0.17% |
| 2026-05-12 | 46.99 | 47.11 | 46.29 | 47 | 14,248,176 | +1.29% |