Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	57.900	60.100	57.380	58.220	51.888	475,900
2016-01-26	56.120	58.410	55.990	58.170	51.843	400,500
2016-01-25	56.430	57.420	55.530	55.740	49.678	339,900
2016-01-22	56.960	58.100	56.410	57.120	50.908	442,000
2016-01-21	53.980	56.220	53.240	55.840	49.767	996,300
2016-01-20	54.000	54.620	51.890	53.750	47.904	1,264,700
2016-01-19	55.850	56.110	54.410	54.900	48.929	358,700
2016-01-15	55.100	55.750	54.710	55.520	49.482	521,800
2016-01-14	56.600	56.920	55.740	56.250	50.132	523,300
2016-01-13	57.950	59.320	56.030	56.410	50.275	330,600
2016-01-12	58.290	58.540	57.030	57.830	51.540	262,300
2016-01-11	57.930	58.090	57.190	57.700	51.425	360,400
2016-01-08	59.380	59.410	57.720	57.860	51.567	685,500
2016-01-07	60.500	60.560	58.470	59.130	52.699	751,600
2016-01-06	61.510	61.950	60.430	60.730	54.125	455,200
2016-01-05	63.570	64.570	62.230	62.410	55.622	313,500
2016-01-04	63.490	64.140	62.540	63.350	56.460	341,500
2015-12-31	64.500	64.960	63.810	64.150	57.173	594,500
2015-12-30	64.640	64.880	64.240	64.570	57.547	230,000
2015-12-29	64.740	65.290	64.160	64.700	57.663	275,400
2015-12-28	65.140	65.140	64.140	64.490	57.476	322,300
2015-12-24	65.580	65.750	65.070	65.420	58.305	79,600
2015-12-23	65.000	66.030	64.330	65.530	58.403	233,600
2015-12-22	63.740	64.820	63.080	64.520	57.503	279,600
2015-12-21	63.820	64.690	63.150	63.540	56.629	267,100
2015-12-18	63.610	64.310	63.300	63.640	56.718	860,000
2015-12-17	65.100	65.100	64.190	64.220	57.021	596,200
2015-12-16	64.160	65.170	63.990	64.870	57.599	395,400
2015-12-15	64.290	64.740	62.960	63.600	56.471	587,200
2015-12-14	63.040	64.290	62.680	63.740	56.595	489,800
2015-12-11	63.910	65.380	62.720	63.540	56.418	1,153,700
2015-12-10	69.290	69.360	68.140	68.390	60.724	410,900
2015-12-09	69.750	70.810	68.920	69.150	61.399	382,400
2015-12-08	71.270	71.450	68.740	69.990	62.145	253,900
2015-12-07	71.640	72.240	70.860	72.010	63.938	578,500
2015-12-04	70.810	72.390	70.810	72.080	64.000	284,800
2015-12-03	72.710	73.110	71.140	71.140	63.166	367,100
2015-12-02	72.930	73.600	72.130	72.600	64.462	230,500
2015-12-01	72.630	73.510	72.530	73.200	64.995	499,400
2015-11-30	72.820	73.270	72.210	72.530	64.400	227,700
2015-11-27	72.210	73.240	71.900	72.560	64.427	94,200
2015-11-25	71.740	72.840	71.740	72.200	64.107	218,700
2015-11-24	70.720	71.980	70.490	71.750	63.707	201,300
2015-11-23	70.660	71.360	70.550	70.910	62.962	581,300
2015-11-20	70.760	71.340	70.380	70.890	62.944	290,900
2015-11-19	69.550	70.870	69.210	70.590	62.677	743,800
2015-11-18	68.640	69.600	68.610	69.370	61.594	832,400
2015-11-17	70.390	70.930	68.800	69.050	61.310	385,000
2015-11-16	69.470	70.580	69.280	70.060	62.207	326,400
2015-11-13	69.580	70.560	69.100	69.700	61.887	199,200
2015-11-12	71.200	71.470	69.440	69.650	61.843	331,700
2015-11-11	73.060	73.060	71.850	71.930	63.867	170,500
2015-11-10	71.800	72.810	71.580	72.810	64.649	204,500
2015-11-09	73.190	74.240	71.720	72.160	64.071	272,300
2015-11-06	72.730	73.490	72.020	73.220	65.013	240,600
2015-11-05	72.940	73.410	72.520	73.100	64.906	385,500
2015-11-04	73.030	73.720	72.690	72.970	64.791	225,000
2015-11-03	72.680	73.630	72.120	72.880	64.711	307,900
2015-11-02	71.110	72.140	70.300	72.010	63.938	314,700
2015-10-30	70.510	71.430	69.000	71.240	63.255	666,000

← NewerPage 46 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.