Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	77.970	78.410	77.260	78.020	68.461	219,400
2014-11-14	77.860	78.600	77.660	77.990	68.435	140,100
2014-11-13	78.510	78.680	77.670	77.980	68.426	149,900
2014-11-12	77.590	79.070	77.590	78.570	68.944	199,800
2014-11-11	77.730	78.550	77.270	78.200	68.619	223,700
2014-11-10	77.830	78.470	77.660	77.890	68.347	163,500
2014-11-07	77.330	77.970	77.160	77.640	68.128	218,500
2014-11-06	76.270	77.460	76.270	77.180	67.724	187,200
2014-11-05	76.140	76.990	75.600	76.110	66.785	171,900
2014-11-04	76.120	76.310	75.350	75.400	66.162	196,800
2014-11-03	76.840	77.170	75.930	76.190	66.856	246,400
2014-10-31	76.260	76.730	75.810	76.550	67.172	269,400
2014-10-30	75.190	75.840	74.350	75.590	66.329	192,000
2014-10-29	75.510	75.990	74.930	75.230	66.013	209,200
2014-10-28	74.230	75.510	73.990	75.370	66.136	175,500
2014-10-27	73.420	73.950	72.990	73.650	64.627	170,000
2014-10-24	73.400	73.970	73.110	73.950	64.890	177,100
2014-10-23	72.330	73.870	72.290	73.370	64.381	182,000
2014-10-22	72.490	72.790	71.230	71.350	62.609	157,400
2014-10-21	70.790	72.240	70.130	72.180	63.337	276,200
2014-10-20	69.780	70.650	69.510	70.390	61.766	250,200
2014-10-17	70.480	71.390	69.380	70.120	61.529	1,052,700
2014-10-16	66.880	69.770	66.800	69.610	61.082	538,100
2014-10-15	68.430	68.920	66.770	68.410	60.029	559,900
2014-10-14	67.940	70.130	67.810	69.630	61.099	486,900
2014-10-13	69.530	69.990	67.640	67.750	59.450	465,400
2014-10-10	70.200	70.710	67.970	69.730	61.187	523,100
2014-10-09	73.990	74.220	71.660	71.890	63.082	286,200
2014-10-08	73.020	74.390	72.490	74.290	65.188	194,800
2014-10-07	74.120	74.400	73.070	73.110	64.153	183,100
2014-10-06	74.560	75.210	73.910	74.750	65.592	301,200
2014-10-03	74.650	74.980	74.130	74.180	65.092	229,900
2014-10-02	74.350	74.820	73.510	74.100	65.022	162,400
2014-10-01	75.770	76.470	74.370	74.640	65.496	421,400
2014-09-30	76.810	77.270	76.050	76.070	66.750	292,500
2014-09-29	75.590	76.990	75.590	76.860	67.444	224,000
2014-09-26	75.680	76.950	75.370	76.550	67.172	212,700
2014-09-25	76.220	76.720	75.490	75.630	66.364	175,000
2014-09-24	76.520	77.120	75.920	76.570	67.189	195,200
2014-09-23	76.440	77.180	75.820	76.250	66.908	256,500
2014-09-22	78.430	78.430	76.560	76.840	67.426	313,500
2014-09-19	79.450	79.790	78.020	78.460	68.848	432,800
2014-09-18	79.300	79.860	78.800	79.380	69.655	135,600
2014-09-17	79.460	79.740	78.710	78.960	69.286	123,000
2014-09-16	79.110	79.700	78.720	79.350	69.629	273,700
2014-09-15	79.460	79.460	78.850	79.230	69.523	153,300
2014-09-12	79.710	79.950	79.200	79.350	69.629	131,000
2014-09-11	79.920	80.170	79.560	79.880	70.094	226,000
2014-09-10	80.510	80.730	79.360	80.310	70.471	197,000
2014-09-09	80.870	81.100	80.250	80.410	70.559	171,100
2014-09-08	80.870	81.260	80.360	80.920	71.006	196,200
2014-09-05	81.240	81.640	80.560	81.230	71.278	179,200
2014-09-04	81.510	82.000	81.030	81.500	71.515	255,500
2014-09-03	81.780	81.780	80.780	81.220	71.269	158,200
2014-09-02	81.200	82.600	80.910	81.340	71.375	338,900
2014-08-29	81.000	81.150	80.500	81.060	71.129	201,300
2014-08-28	80.740	81.110	80.010	80.730	70.839	125,400
2014-08-27	81.490	81.490	80.540	80.840	70.936	107,800
2014-08-26	81.290	81.560	80.740	81.340	71.375	185,500
2014-08-25	80.850	81.870	80.190	81.140	71.199	351,000

← NewerPage 51 of 79 · 4,733 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.