Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	81.450	82.070	81.260	81.910	72.291	136,600
2015-05-08	81.450	82.060	81.230	81.690	72.096	170,700
2015-05-07	80.980	81.170	80.460	81.150	71.620	143,400
2015-05-06	81.170	81.170	80.400	80.860	71.364	244,700
2015-05-05	81.020	82.130	80.520	80.840	71.346	245,700
2015-05-04	80.680	81.980	80.570	81.630	72.044	262,200
2015-05-01	80.160	80.980	79.910	80.680	71.205	267,100
2015-04-30	79.830	80.340	79.170	79.650	70.296	446,800
2015-04-29	79.550	80.560	79.110	80.460	71.011	216,700
2015-04-28	80.100	80.170	79.400	80.010	70.614	131,600
2015-04-27	79.980	80.370	79.390	79.940	70.552	226,600
2015-04-24	80.170	80.470	79.360	79.680	70.323	190,900
2015-04-23	80.000	81.050	79.990	80.080	70.676	263,300
2015-04-22	79.600	80.470	78.840	80.390	70.949	116,600
2015-04-21	80.000	80.250	79.190	79.590	70.243	157,400
2015-04-20	79.340	80.340	79.340	79.840	70.464	126,900
2015-04-17	78.620	79.210	78.310	79.000	69.722	359,300
2015-04-16	79.100	79.420	78.700	79.010	69.731	164,100
2015-04-15	79.160	79.990	79.000	79.260	69.952	171,000
2015-04-14	78.360	79.060	77.870	78.830	69.572	247,600
2015-04-13	78.560	79.490	78.300	78.300	69.105	185,600
2015-04-10	78.630	79.520	78.500	78.800	69.546	152,600
2015-04-09	78.340	78.820	77.980	78.680	69.440	127,500
2015-04-08	78.350	78.930	77.870	78.650	69.414	189,800
2015-04-07	79.000	79.000	78.320	78.430	69.219	223,600
2015-04-06	76.940	79.010	76.900	78.780	69.528	276,700
2015-04-02	76.870	77.570	76.370	77.240	68.169	198,600
2015-04-01	78.280	78.480	76.530	76.720	67.710	254,600
2015-03-31	77.910	78.400	77.640	78.340	69.140	155,500
2015-03-30	77.920	78.700	77.910	78.520	69.299	158,700
2015-03-27	76.570	77.830	76.230	77.420	68.328	242,600
2015-03-26	76.000	76.820	75.630	76.430	67.454	167,900
2015-03-25	77.460	77.930	76.350	76.450	67.472	125,700
2015-03-24	77.880	78.020	77.010	77.170	68.107	173,000
2015-03-23	78.390	78.930	77.800	77.880	68.734	163,300
2015-03-20	78.550	79.100	78.200	78.260	69.069	410,900
2015-03-19	78.870	79.000	77.840	78.130	68.955	176,300
2015-03-18	77.300	79.400	77.100	79.010	69.731	271,500
2015-03-17	76.840	77.880	76.440	77.770	68.637	379,700
2015-03-16	75.890	76.940	74.870	76.800	67.781	234,900
2015-03-13	75.560	75.970	74.680	75.280	66.439	273,700
2015-03-12	74.420	75.870	74.370	75.580	66.704	241,800
2015-03-11	73.330	73.960	72.930	73.800	65.133	347,300
2015-03-10	74.510	75.830	73.680	73.700	65.045	228,300
2015-03-09	75.570	76.120	75.260	75.320	66.475	175,200
2015-03-06	76.150	76.610	75.070	75.410	66.554	177,300
2015-03-05	76.560	76.980	75.900	76.500	67.516	155,800
2015-03-04	77.030	77.690	76.150	76.430	67.454	120,500
2015-03-03	77.940	78.340	77.300	77.450	68.354	151,300
2015-03-02	76.970	77.940	76.960	77.920	68.769	172,100
2015-02-27	76.940	77.480	76.670	76.930	67.895	170,100
2015-02-26	78.380	78.620	77.090	77.550	68.443	290,800
2015-02-25	77.720	80.500	77.420	78.600	69.369	552,300
2015-02-24	78.630	79.130	77.830	78.410	69.202	411,500
2015-02-23	78.380	78.610	77.530	78.600	69.369	221,300
2015-02-20	78.020	78.510	77.500	78.460	69.246	138,200
2015-02-19	77.870	78.570	77.610	78.290	68.902	143,400
2015-02-18	77.340	78.830	77.340	78.260	68.875	153,200
2015-02-17	77.830	78.330	77.280	77.680	68.365	133,400
2015-02-13	76.610	78.360	76.610	78.040	68.682	163,100

← NewerPage 49 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.