Nordson Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	78.420	79.160	78.070	78.990	70.664	229,300
2016-04-21	78.540	78.810	77.780	78.220	69.975	334,000
2016-04-20	77.910	78.780	77.460	78.490	70.216	265,700
2016-04-19	78.300	78.940	77.710	77.950	69.733	108,500
2016-04-18	77.650	78.410	77.650	78.030	69.805	116,300
2016-04-15	77.630	78.230	77.200	78.050	69.823	174,000
2016-04-14	77.790	77.950	77.230	77.580	69.402	136,500
2016-04-13	77.280	77.990	76.580	77.920	69.706	222,400
2016-04-12	75.450	77.230	74.760	76.760	68.669	287,600
2016-04-11	75.430	76.440	74.930	75.200	67.273	157,900
2016-04-08	75.020	76.120	74.460	75.050	67.139	151,400
2016-04-07	74.770	74.940	73.800	74.350	66.513	247,400
2016-04-06	74.690	75.340	73.920	75.170	67.246	197,200
2016-04-05	74.890	75.240	74.410	74.710	66.835	230,500
2016-04-04	76.320	76.690	75.060	75.380	67.434	227,700
2016-04-01	75.400	76.520	74.720	76.410	68.355	220,100
2016-03-31	76.200	76.890	75.690	76.040	68.024	279,700
2016-03-30	77.480	77.890	76.290	76.340	68.293	243,800
2016-03-29	75.240	77.020	75.020	76.960	68.848	558,400
2016-03-28	76.660	77.190	75.020	75.540	67.577	519,300
2016-03-24	75.910	76.780	75.060	76.770	68.678	185,000
2016-03-23	77.100	77.830	75.900	76.280	68.239	228,500
2016-03-22	76.880	77.710	76.720	77.380	69.223	226,300
2016-03-21	77.390	77.740	76.220	77.460	69.295	175,300
2016-03-18	76.720	77.980	76.720	77.610	69.429	660,000
2016-03-17	75.050	77.350	74.230	77.240	69.098	225,000
2016-03-16	73.700	75.320	73.410	75.170	67.246	210,600
2016-03-15	73.100	74.250	72.710	73.830	66.047	223,800
2016-03-14	73.620	74.220	73.120	73.850	66.065	158,900
2016-03-11	74.310	74.850	73.420	74.010	66.208	198,200
2016-03-10	73.570	74.070	72.500	73.570	65.815	280,600
2016-03-09	73.780	73.900	72.840	73.410	65.672	201,400
2016-03-08	75.210	75.530	73.280	73.510	65.761	283,700
2016-03-07	74.630	75.500	73.550	75.480	67.524	450,000
2016-03-04	74.060	75.300	73.240	74.930	67.031	338,000
2016-03-03	73.500	74.330	73.120	74.080	66.271	251,700
2016-03-02	72.810	73.470	72.040	73.420	65.681	196,900
2016-03-01	72.200	73.240	71.520	73.210	65.493	296,900
2016-02-29	71.630	72.240	70.760	71.670	64.115	360,600
2016-02-26	71.070	71.910	70.690	71.800	64.231	293,400
2016-02-25	70.510	70.970	69.570	70.640	63.194	328,000
2016-02-24	69.840	70.720	68.490	70.330	62.916	494,000
2016-02-23	68.700	71.350	68.080	69.680	62.335	926,000
2016-02-22	64.650	65.940	64.280	64.740	57.916	615,400
2016-02-19	63.260	64.000	62.500	63.840	57.111	299,800
2016-02-18	64.620	64.620	63.650	64.110	57.137	188,700
2016-02-17	63.080	64.650	63.080	64.370	57.369	274,700
2016-02-16	62.100	62.880	61.340	62.820	55.988	218,200
2016-02-12	60.250	61.590	60.110	61.410	54.731	208,300
2016-02-11	58.760	60.200	58.510	59.450	52.984	416,300
2016-02-10	59.150	60.580	59.150	59.720	53.225	370,500
2016-02-09	57.570	59.330	57.570	59.030	52.610	365,700
2016-02-08	58.070	58.480	57.400	58.340	51.995	312,700
2016-02-05	59.490	60.420	58.560	58.890	52.485	216,300
2016-02-04	58.650	61.130	58.420	59.840	53.332	258,400
2016-02-03	58.010	58.960	56.630	58.850	52.449	214,400
2016-02-02	58.710	58.790	57.300	57.430	51.184	195,300
2016-02-01	59.850	60.260	58.760	59.560	53.082	231,500
2016-01-29	58.360	60.580	58.360	60.430	53.858	589,900
2016-01-28	58.670	59.210	57.880	58.270	51.933	177,700

← NewerPage 45 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-04-13	2:1
2000-09-13	2:1
1991-09-25	2:1

Dividends

Ex-date	Amount
2026-09-10	0.9400 USD
2026-06-18	0.8200 USD
2026-03-19	0.8200 USD
2025-12-17	0.8200 USD
2025-09-11	0.8200 USD
2025-06-18	0.7800 USD
2025-03-20	0.7800 USD
2025-01-02	0.7800 USD
2024-08-27	0.7800 USD
2024-05-20	0.6800 USD
2024-02-16	0.6800 USD
2023-12-18	0.6800 USD
2023-08-21	0.6800 USD
2023-05-22	0.6500 USD
2023-02-17	0.6500 USD
2022-12-19	0.6500 USD
2022-08-22	0.6500 USD
2022-05-23	0.5100 USD
2022-02-18	0.5100 USD
2021-12-20	0.5100 USD
2021-08-23	0.5100 USD
2021-05-24	0.3900 USD
2021-02-22	0.3900 USD
2020-12-17	0.3900 USD
2020-08-24	0.3900 USD
2020-05-22	0.3800 USD
2020-02-24	0.3800 USD
2019-12-19	0.3800 USD
2019-08-26	0.3800 USD
2019-05-24	0.3500 USD
2019-02-25	0.3500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.