NVO
Nordisk Sp ADR-B (NVO)
NYSE
$46.88+$0.13 (+0.29%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $156.4B
    Market Cap
  • -14.02%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -4.14%
    Low Price$43.72
    High Price$50.96
  • 3 Months
    +6.64%
    Low Price$40.50
    High Price$50.96
  • 1 Year
    -14.02%
    Low Price$34.84
    High Price$61.04
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
46.35
47.17
46.34
46.74
+1.30%
10,912,623
08/20/2026
46.89
46.90
46.11
46.14
-0.73%
9,669,897
08/19/2026
46.01
47.20
45.84
46.48
+1.68%
19,511,353
08/18/2026
44.91
46.07
44.76
45.71
+1.85%
12,089,921
08/17/2026
45.18
45.45
44.68
44.88
-0.95%
14,626,368
08/17/2026
$0.58 Dividend
08/14/2026
46.30
46.45
45.17
45.31
-1.78%
10,853,741
08/13/2026
45.38
46.19
45.15
46.13
+0.71%
10,186,920
08/12/2026
45.29
45.96
44.98
45.80
-1.65%
9,563,768
08/11/2026
46.85
47.07
46.34
46.57
-1.17%
7,834,672
08/10/2026
46.41
47.13
46.07
47.13
+0.99%
10,185,207
08/07/2026
46.55
46.90
46.14
46.66
+2.81%
12,079,425
08/06/2026
45.03
45.40
44.36
45.39
+3.23%
13,123,079
08/05/2026
44.24
45.14
43.82
43.97
+0.56%
22,191,499
08/04/2026
46.98
48.53
43.13
43.72
-5.97%
47,477,486
08/04/2026
$0.96 Earnings
08/03/2026
46.41
46.60
45.60
46.50
+0.02%
11,857,166
07/31/2026
46.80
46.99
45.85
46.49
-8.78%
26,798,019
07/30/2026
50.07
50.97
49.87
50.96
+0.06%
10,601,710
07/29/2026
50.36
51.46
50.28
50.93
+1.22%
8,712,968
07/28/2026
49.32
50.58
49.32
50.32
+2.60%
9,507,553
07/27/2026
48.55
49.33
48.20
49.04
+1.85%
6,803,180
07/24/2026
48.21
48.89
48.09
48.15
+1.22%
10,799,111
07/23/2026
47.77
48.31
47.50
47.57
-0.02%
8,225,458
07/22/2026
48.83
48.91
47.37
47.58
-2.41%
8,289,356
07/21/2026
48.72
49.21
48.33
48.76
-0.46%
5,785,780
07/20/2026
49.81
49.86
48.93
48.98
-1.41%
7,298,980
07/17/2026
50.42
50.75
49.37
49.68
-2.25%
9,542,653
07/16/2026
50.27
51.12
49.96
50.83
+1.82%
9,792,337
07/15/2026
48.74
50.36
48.74
49.92
+3.04%
10,335,515
07/14/2026
48.16
48.65
47.68
48.45
-0.43%
6,623,656
07/13/2026
48.55
49.04
48.14
48.66
-0.40%
7,420,428
07/10/2026
48.55
49.01
48.11
48.86
+1.23%
6,317,823
07/09/2026
48.08
48.75
47.97
48.26
-0.02%
5,480,554
07/08/2026
48.13
48.84
47.89
48.27
-1.51%
9,137,800
07/07/2026
49.66
49.80
48.68
49.01
+0.77%
12,222,737
07/06/2026
48.65
48.85
47.94
48.64
-2.32%
12,333,312
07/02/2026
49.19
50.25
49.15
49.79
+3.40%
12,080,180
07/01/2026
48.40
48.92
48.00
48.15
+1.73%
11,248,479
06/30/2026
47.90
48.00
47.27
47.33
-0.83%
8,579,350
06/29/2026
47.12
47.87
47.01
47.73
+0.56%
9,323,413
06/26/2026
46.53
47.89
46.40
47.46
+0.90%
20,136,478
06/25/2026
47.21
47.63
46.72
47.04
+0.49%
12,495,803
06/24/2026
46.51
47.05
46.43
46.81
-0.02%
15,078,200
06/23/2026
46.21
46.83
45.85
46.82
+3.36%
20,227,151
06/22/2026
43.45
45.86
43.35
45.30
+6.23%
17,141,299
06/18/2026
42.90
43.44
41.98
42.64
-0.76%
8,996,730
06/17/2026
44.40
44.43
42.91
42.97
-0.07%
9,862,779
06/16/2026
43.47
43.55
42.81
43.00
-0.84%
7,144,409
06/15/2026
44.13
44.22
43.26
43.37
+0.09%
10,223,247
06/12/2026
43.39
44.03
43.17
43.33
-0.18%
14,799,175
06/11/2026
42.43
43.55
42.40
43.41
+2.69%
12,719,828
06/10/2026
41.14
43.47
41.13
42.27
+1.47%
16,563,860
06/09/2026
40.56
41.78
40.56
41.66
+2.85%
14,720,102
06/08/2026
41.69
41.87
40.48
40.50
-4.52%
20,690,142
06/05/2026
43.49
43.66
42.31
42.42
-1.81%
10,855,333
06/04/2026
42.55
43.81
41.69
43.20
+4.17%
16,533,411
06/03/2026
42.18
42.23
41.37
41.47
-2.14%
11,332,056
06/02/2026
42.94
43.08
41.72
42.38
-2.61%
17,155,204
06/01/2026
44.82
44.82
43.24
43.51
-3.31%
12,978,776
05/29/2026
44.91
45.31
44.58
45.00
+0.15%
10,986,403
05/28/2026
43.49
45.47
43.40
44.94
+2.15%
14,637,550
05/27/2026
43.62
44.66
43.62
43.99
+0.81%
11,335,112
05/26/2026
44.18
44.42
43.62
43.63
-1.71%
9,355,656
05/22/2026
44.05
44.61
43.90
44.39
+1.28%
10,790,602
05/21/2026
43.66
44.02
43.18
43.83
-1.51%
11,600,901
05/20/2026
44.13
44.68
43.87
44.50
+1.78%
10,762,171
05/19/2026
43.80
44.27
43.52
43.72
0.00%
9,704,430
05/18/2026
44.07
44.52
43.42
43.72
-1.03%
15,402,536
05/15/2026
44.83
44.93
43.69
44.18
-2.31%
16,383,714
05/14/2026
46.20
46.25
44.97
45.22
-2.72%
13,297,232
05/13/2026
46.48
46.61
46.06
46.49
+0.17%
9,998,741
05/12/2026
46.40
46.52
45.71
46.41
+1.29%
14,248,177
05/11/2026
46.10
47.19
45.69
45.81
+0.72%
17,900,300
05/08/2026
45.39
45.56
44.62
45.49
+0.59%
12,054,050
05/07/2026
45.96
46.49
45.17
45.22
+0.09%
16,912,603
05/06/2026
45.73
46.95
44.96
45.18
+1.98%
30,894,957
05/06/2026
$1.04 Earnings
05/05/2026
43.96
44.55
43.65
44.30
+1.08%
21,291,969
05/04/2026
43.59
44.02
43.29
43.83
+1.16%
18,672,506
05/01/2026
42.76
43.48
42.55
43.33
+3.93%
26,254,487
04/30/2026
41.32
42.31
41.12
41.69
+4.79%
25,208,116
04/29/2026
40.25
40.27
39.20
39.78
-2.14%
16,339,098
04/28/2026
40.78
41.54
40.58
40.65
-0.07%
16,387,750
04/27/2026
40.25
41.14
40.04
40.68
+0.07%
19,367,739
04/24/2026
39.55
40.71
39.39
40.65
+6.88%
25,017,416
04/23/2026
38.64
38.71
37.54
38.03
-1.61%
12,266,488
04/22/2026
38.66
38.83
38.36
38.66
-0.68%
17,620,577
04/21/2026
39.63
39.69
38.21
38.92
-2.57%
25,183,787
04/20/2026
40.00
40.33
39.75
39.95
-0.15%
10,503,892
04/17/2026
40.46
40.76
39.92
40.01
-1.00%
13,204,007
04/16/2026
40.73
40.89
39.72
40.41
+0.29%
16,083,752
04/15/2026
39.29
40.34
39.17
40.29
+3.79%
19,479,402
04/14/2026
38.64
38.91
38.24
38.82
+3.53%
19,729,298
04/13/2026
36.67
37.53
36.48
37.50
+1.23%
12,690,674
04/10/2026
37.82
37.94
36.95
37.05
+0.21%
11,397,901
04/09/2026
36.71
37.17
36.36
36.97
-0.45%
11,228,354
04/08/2026
37.55
37.71
36.85
37.14
+1.90%
13,882,468
04/07/2026
35.94
36.57
35.52
36.44
+0.65%
13,916,313
04/06/2026
36.53
36.95
36.05
36.21
-0.84%
11,535,481