Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	70.540	71.390	69.430	70.550	62.642	313,600
2015-10-28	69.220	70.950	69.220	70.940	62.988	279,200
2015-10-27	68.810	69.700	68.410	69.000	61.266	318,300
2015-10-26	69.800	70.160	69.150	69.550	61.754	285,200
2015-10-23	69.790	70.160	69.240	69.850	62.020	247,300
2015-10-22	67.820	69.480	67.320	69.250	61.488	221,700
2015-10-21	67.860	68.720	67.190	67.330	59.783	214,100
2015-10-20	67.210	68.260	67.160	67.590	60.014	265,800
2015-10-19	66.480	67.670	65.780	67.390	59.836	339,400
2015-10-16	67.100	67.600	66.270	66.980	59.472	332,600
2015-10-15	67.210	67.630	65.870	67.230	59.694	396,300
2015-10-14	67.370	67.770	66.510	67.010	59.499	179,000
2015-10-13	67.920	68.730	67.490	67.570	59.996	177,500
2015-10-12	69.210	69.210	67.930	68.640	60.946	133,800
2015-10-09	69.330	69.970	68.090	69.100	61.354	220,900
2015-10-08	67.560	69.210	65.040	69.120	61.372	439,500
2015-10-07	66.960	68.530	66.340	67.960	60.342	407,200
2015-10-06	66.460	67.230	66.170	66.610	59.144	273,700
2015-10-05	64.370	66.770	64.370	66.220	58.797	296,800
2015-10-02	61.780	64.380	61.670	64.180	56.986	393,600
2015-10-01	62.980	63.580	61.690	62.320	55.334	387,700
2015-09-30	62.560	63.280	61.430	62.940	55.885	286,800
2015-09-29	61.500	62.380	61.390	61.950	55.006	332,000
2015-09-28	61.990	62.020	61.420	61.480	54.589	209,100
2015-09-25	62.590	63.150	62.090	62.310	55.326	185,100
2015-09-24	62.070	62.380	61.130	61.830	54.899	307,900
2015-09-23	63.710	63.890	62.300	62.690	55.663	316,900
2015-09-22	64.000	64.570	63.260	63.680	56.542	247,100
2015-09-21	65.210	66.030	64.770	64.920	57.643	206,100
2015-09-18	65.430	65.650	64.750	65.010	57.723	415,100
2015-09-17	67.300	67.540	66.270	66.320	58.886	204,000
2015-09-16	66.490	67.470	66.230	67.280	59.738	216,700
2015-09-15	65.640	66.500	65.570	66.390	58.948	210,800
2015-09-14	66.620	66.620	65.490	65.590	58.238	188,700
2015-09-11	65.830	66.750	65.590	66.640	59.170	287,300
2015-09-10	65.250	66.580	65.070	66.110	58.700	433,800
2015-09-09	66.170	66.700	65.160	65.350	58.025	313,700
2015-09-08	65.610	66.080	65.200	65.890	58.504	444,400
2015-09-04	64.170	65.180	64.090	64.440	57.217	276,800
2015-09-03	64.600	65.690	64.340	65.120	57.821	284,700
2015-09-02	64.460	64.750	63.030	64.570	57.332	538,100
2015-09-01	64.900	65.840	63.660	63.820	56.666	469,900
2015-08-31	66.320	67.100	65.950	66.520	59.064	353,400
2015-08-28	66.000	66.900	65.620	66.740	59.259	388,700
2015-08-27	64.970	66.540	64.310	66.270	58.842	386,500
2015-08-26	64.200	64.320	62.350	64.040	56.862	500,600
2015-08-25	65.500	65.510	62.870	63.010	55.947	456,800
2015-08-24	58.960	65.340	58.520	63.040	55.974	1,034,800
2015-08-21	67.140	68.000	62.350	62.440	55.441	1,418,500
2015-08-20	72.590	73.000	70.960	71.150	62.962	424,400
2015-08-19	73.450	73.840	72.530	73.270	64.838	386,500
2015-08-18	74.070	75.750	73.790	73.910	65.404	249,600
2015-08-17	73.930	74.350	73.290	74.320	65.767	382,400
2015-08-14	73.990	74.210	73.610	74.110	65.581	239,800
2015-08-13	74.330	74.380	73.480	74.100	65.572	190,400
2015-08-12	73.480	74.560	72.970	74.360	65.802	186,900
2015-08-11	74.800	75.340	73.990	74.300	65.749	170,600
2015-08-10	74.540	75.950	74.540	75.600	66.899	165,100
2015-08-07	73.910	74.270	73.410	74.130	65.599	135,700
2015-08-06	74.170	74.990	73.720	74.050	65.528	129,500

← NewerPage 47 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.