Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	82.820	82.860	81.710	82.690	72.359	285,800
2014-05-28	83.420	83.990	82.150	82.170	71.904	335,800
2014-05-27	81.920	84.520	81.920	83.330	72.919	371,800
2014-05-23	78.000	82.240	78.000	81.860	71.633	821,000
2014-05-22	75.020	75.380	74.760	74.880	65.525	171,700
2014-05-21	74.520	75.140	73.900	74.950	65.429	153,200
2014-05-20	75.340	75.680	73.940	74.080	64.669	156,300
2014-05-19	74.930	76.080	74.910	75.500	65.909	121,500
2014-05-16	74.530	75.150	74.370	75.060	65.525	100,300
2014-05-15	74.830	75.000	73.580	74.540	65.071	118,300
2014-05-14	75.250	77.410	74.910	75.080	65.542	117,100
2014-05-13	75.770	76.590	75.300	75.450	65.865	152,700
2014-05-12	74.960	76.110	74.610	75.770	66.145	180,700
2014-05-09	74.850	75.120	74.320	74.940	65.420	241,700
2014-05-08	74.460	75.620	74.100	75.100	65.560	336,200
2014-05-07	74.590	74.940	73.920	74.820	65.315	216,700
2014-05-06	74.260	74.990	74.050	74.470	65.010	179,500
2014-05-05	74.210	74.890	73.540	74.350	64.905	165,100
2014-05-02	74.570	75.140	73.940	74.610	65.132	247,500
2014-05-01	74.530	75.220	73.850	74.490	65.027	197,100
2014-04-30	74.190	74.780	73.900	74.350	64.905	270,500
2014-04-29	74.640	75.220	73.950	74.370	64.922	265,900
2014-04-28	74.290	74.830	73.540	74.320	64.879	385,100
2014-04-25	74.090	74.970	73.680	74.040	64.634	306,700
2014-04-24	74.050	75.000	73.520	74.540	65.071	254,300
2014-04-23	73.700	74.350	73.160	73.900	64.512	304,400
2014-04-22	73.720	74.410	73.550	73.700	64.338	392,400
2014-04-21	73.590	74.050	73.400	73.720	64.355	255,300
2014-04-17	72.920	73.970	72.780	73.780	64.407	263,600
2014-04-16	72.080	73.100	71.830	73.000	63.726	222,100
2014-04-15	70.690	71.860	70.160	71.760	62.644	277,300
2014-04-14	71.100	71.600	70.250	70.530	61.570	211,300
2014-04-11	71.230	71.630	70.260	70.500	61.544	260,200
2014-04-10	72.280	72.600	71.310	71.360	62.295	365,400
2014-04-09	71.720	72.600	71.420	72.500	63.290	233,700
2014-04-08	70.620	71.310	70.180	71.270	62.216	309,800
2014-04-07	71.600	71.600	69.890	70.480	61.527	396,900
2014-04-04	72.200	72.350	71.450	71.510	62.426	477,400
2014-04-03	71.800	72.090	71.300	71.760	62.644	225,400
2014-04-02	71.150	72.120	71.140	71.550	62.461	151,700
2014-04-01	70.540	71.340	70.460	71.070	62.042	239,000
2014-03-31	69.560	70.610	69.360	70.490	61.535	266,300
2014-03-28	68.910	69.800	68.460	69.080	60.304	250,100
2014-03-27	69.030	69.220	68.360	68.830	60.086	212,900
2014-03-26	70.600	70.600	69.090	69.130	60.348	204,100
2014-03-25	70.470	71.040	69.970	70.310	61.378	158,600
2014-03-24	71.910	72.190	70.000	70.360	61.422	182,200
2014-03-21	71.230	72.510	71.170	71.830	62.705	464,700
2014-03-20	70.620	71.450	70.440	71.080	62.050	147,900
2014-03-19	70.840	71.460	70.460	70.830	61.832	274,200
2014-03-18	71.000	71.620	70.510	70.950	61.937	460,500
2014-03-17	70.540	71.530	70.500	71.000	61.981	265,900
2014-03-14	70.200	70.860	70.000	70.100	61.195	207,900
2014-03-13	71.880	72.240	69.720	70.270	61.343	207,600
2014-03-12	71.440	71.790	70.740	71.550	62.461	177,600
2014-03-11	72.820	73.030	71.530	71.780	62.661	118,300
2014-03-10	72.930	73.400	72.300	72.760	63.517	120,800
2014-03-07	73.070	73.470	72.580	73.110	63.822	184,300
2014-03-06	72.770	73.370	72.170	72.860	63.604	217,200
2014-03-05	73.000	73.270	72.550	72.840	63.587	154,200

← NewerPage 53 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.