Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	76.050	76.750	75.940	76.670	67.476	188,200
2015-02-11	75.680	76.340	75.220	76.100	66.974	102,500
2015-02-10	76.320	76.320	75.000	75.720	66.640	160,300
2015-02-09	75.220	76.140	75.090	75.700	66.622	115,100
2015-02-06	76.120	76.180	74.930	75.750	66.666	207,300
2015-02-05	75.010	75.560	74.810	75.360	66.323	193,800
2015-02-04	75.130	75.450	74.330	74.430	65.505	189,400
2015-02-03	73.740	75.410	73.390	75.310	66.279	616,800
2015-02-02	73.030	73.620	72.100	73.460	64.651	342,500
2015-01-30	73.180	74.200	72.650	72.860	64.123	390,900
2015-01-29	72.550	73.840	72.020	73.680	64.844	248,900
2015-01-28	73.690	74.470	72.420	72.510	63.815	150,300
2015-01-27	72.620	73.950	72.620	73.390	64.589	271,900
2015-01-26	72.180	73.760	71.940	73.530	64.712	297,100
2015-01-23	72.860	73.490	72.230	72.500	63.806	263,300
2015-01-22	73.080	73.720	72.060	73.010	64.255	347,700
2015-01-21	72.000	73.110	71.820	72.760	64.035	355,100
2015-01-20	72.660	73.360	71.890	72.210	63.551	259,100
2015-01-16	72.030	72.920	71.580	72.530	63.832	286,200
2015-01-15	73.360	73.960	72.070	72.190	63.533	229,100
2015-01-14	72.510	73.650	72.500	73.250	64.466	182,900
2015-01-13	73.880	74.970	72.440	73.530	64.712	349,800
2015-01-12	74.260	74.260	72.970	73.360	64.563	375,600
2015-01-09	75.580	75.740	73.960	74.170	65.276	226,300
2015-01-08	74.520	76.000	74.250	75.330	66.297	286,900
2015-01-07	75.270	75.940	73.750	73.930	65.064	358,700
2015-01-06	76.000	76.360	74.330	74.710	65.751	257,600
2015-01-05	78.090	78.100	75.650	75.700	66.622	268,400
2015-01-02	78.070	78.660	76.760	78.250	68.866	169,100
2014-12-31	79.090	79.690	77.930	77.960	68.611	162,300
2014-12-30	79.550	79.590	78.590	78.960	69.491	124,600
2014-12-29	79.350	80.400	79.000	79.720	70.160	102,500
2014-12-26	79.590	80.420	79.470	79.490	69.958	144,500
2014-12-24	78.800	79.780	78.440	79.250	69.746	92,900
2014-12-23	78.970	79.400	78.720	78.800	69.350	229,100
2014-12-22	77.990	78.770	77.560	78.450	69.042	176,400
2014-12-19	77.910	78.680	77.320	77.740	68.418	468,900
2014-12-18	77.470	78.110	76.770	77.880	68.541	207,100
2014-12-17	74.580	76.150	73.700	75.890	66.789	196,100
2014-12-16	74.830	75.750	74.010	74.580	65.443	288,600
2014-12-15	77.530	77.530	75.080	75.190	65.978	313,100
2014-12-12	75.910	77.490	74.530	76.990	67.558	404,700
2014-12-11	75.520	77.030	75.160	76.450	67.084	288,900
2014-12-10	76.620	77.010	75.160	75.260	66.040	175,400
2014-12-09	76.430	77.100	75.580	76.970	67.540	230,300
2014-12-08	78.430	79.360	76.860	77.290	67.821	215,600
2014-12-05	78.520	78.990	78.210	78.880	69.216	142,000
2014-12-04	78.680	78.870	77.990	78.530	68.909	184,700
2014-12-03	78.590	79.220	78.570	79.010	69.330	406,500
2014-12-02	77.810	78.950	77.600	78.350	68.751	195,200
2014-12-01	77.640	78.740	76.910	77.220	67.759	188,400
2014-11-28	79.060	79.080	77.910	78.150	68.576	99,900
2014-11-26	79.670	79.920	78.940	79.240	69.532	117,900
2014-11-25	79.520	80.210	79.110	79.710	69.944	126,300
2014-11-24	79.650	80.170	79.580	79.660	69.901	197,000
2014-11-21	77.990	79.930	77.820	79.510	69.769	250,900
2014-11-20	77.110	78.320	76.690	77.090	67.645	322,600
2014-11-19	78.170	78.170	77.000	77.660	68.146	174,600
2014-11-18	78.170	79.630	78.170	78.450	68.839	249,500
2014-11-17	77.970	78.410	77.260	78.020	68.461	219,400

← NewerPage 50 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.