Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	81.760	81.940	78.760	80.360	70.515	347,500
2014-08-21	79.750	80.170	79.050	79.800	69.830	196,400
2014-08-20	79.400	79.810	79.040	79.730	69.769	178,600
2014-08-19	79.720	80.070	79.270	79.640	69.690	133,900
2014-08-18	78.390	79.650	78.000	79.590	69.647	162,700
2014-08-15	78.000	78.310	76.820	77.960	68.220	196,200
2014-08-14	77.410	77.980	76.910	77.880	68.150	118,300
2014-08-13	76.560	77.930	76.390	77.280	67.625	177,400
2014-08-12	76.160	76.950	75.950	76.380	66.838	102,700
2014-08-11	75.880	76.850	75.880	76.490	66.934	177,500
2014-08-08	74.620	75.910	74.230	75.900	66.418	147,700
2014-08-07	74.630	75.180	74.390	74.500	65.192	172,500
2014-08-06	74.400	75.180	73.720	74.280	65.000	154,000
2014-08-05	74.600	75.280	74.260	74.860	65.507	160,100
2014-08-04	74.730	75.130	74.090	75.000	65.630	172,000
2014-08-01	75.040	75.340	73.460	74.500	65.192	307,600
2014-07-31	76.690	77.180	75.100	75.170	65.779	227,700
2014-07-30	77.580	78.130	76.560	77.170	67.529	197,700
2014-07-29	77.900	78.500	77.200	77.210	67.564	198,400
2014-07-28	78.300	78.300	77.160	77.890	68.159	163,900
2014-07-25	78.240	78.730	77.750	78.210	68.439	192,300
2014-07-24	78.560	79.010	77.760	78.370	68.579	142,300
2014-07-23	79.170	79.170	77.920	78.320	68.535	211,300
2014-07-22	78.770	79.770	78.450	78.840	68.990	169,200
2014-07-21	78.410	78.970	77.130	78.360	68.570	185,600
2014-07-18	77.650	78.780	77.550	78.710	68.876	436,300
2014-07-17	77.680	77.980	76.870	77.350	67.686	296,400
2014-07-16	78.090	78.480	77.190	78.030	68.281	260,600
2014-07-15	78.670	78.820	77.590	77.790	68.071	181,200
2014-07-14	78.530	79.840	78.410	78.520	68.710	239,200
2014-07-11	77.230	77.570	76.730	77.060	67.433	149,600
2014-07-10	77.400	77.570	76.590	77.100	67.468	182,400
2014-07-09	78.910	79.030	77.890	78.310	68.526	157,500
2014-07-08	79.060	79.420	78.170	78.610	68.789	212,600
2014-07-07	80.020	80.480	78.850	79.010	69.139	206,800
2014-07-03	80.340	80.930	79.760	80.680	70.600	155,700
2014-07-02	80.600	81.050	79.680	80.030	70.032	214,500
2014-07-01	80.430	81.240	80.380	80.600	70.530	332,200
2014-06-30	79.280	80.340	78.700	80.190	70.172	586,700
2014-06-27	78.960	79.450	78.610	79.160	69.270	340,400
2014-06-26	79.620	79.680	78.280	79.100	69.218	312,400
2014-06-25	79.660	80.200	79.160	79.460	69.533	309,000
2014-06-24	80.620	81.000	79.510	79.760	69.795	294,800
2014-06-23	80.160	81.580	79.950	80.870	70.767	223,100
2014-06-20	81.750	82.290	79.500	79.910	69.927	786,800
2014-06-19	82.060	82.320	81.480	81.890	71.659	232,500
2014-06-18	82.740	84.110	81.860	82.210	71.939	411,300
2014-06-17	81.450	82.940	80.990	81.920	71.685	378,200
2014-06-16	81.800	81.990	81.180	81.290	71.134	188,200
2014-06-13	82.200	82.320	81.620	82.000	71.755	142,200
2014-06-12	82.850	82.990	81.940	82.000	71.755	143,000
2014-06-11	83.670	83.720	82.660	83.000	72.631	155,600
2014-06-10	84.320	84.320	83.510	83.900	73.418	259,800
2014-06-09	83.770	84.950	82.560	84.300	73.768	183,500
2014-06-06	82.940	83.830	82.900	83.690	73.234	147,200
2014-06-05	81.790	82.710	81.160	82.700	72.368	178,100
2014-06-04	81.680	82.350	81.320	81.600	71.405	204,700
2014-06-03	82.450	82.480	81.350	81.550	71.362	175,900
2014-06-02	81.980	82.640	81.030	82.400	72.105	246,200
2014-05-30	82.490	83.400	81.540	81.540	71.353	381,800

← NewerPage 52 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.