Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	73.030	73.500	72.770	72.870	63.613	243,700
2014-03-03	72.370	72.650	71.520	72.040	62.888	233,300
2014-02-28	72.750	73.870	72.160	73.160	63.866	310,000
2014-02-27	72.470	73.220	71.900	72.440	63.238	404,700
2014-02-26	70.470	71.750	69.650	71.410	62.338	396,500
2014-02-25	71.280	71.280	70.250	70.880	61.876	380,800
2014-02-24	69.860	70.780	69.810	70.010	61.116	313,700
2014-02-21	70.420	70.460	69.790	69.800	60.933	210,100
2014-02-20	69.910	70.370	69.810	70.270	61.186	171,700
2014-02-19	69.790	70.390	69.670	69.800	60.777	211,500
2014-02-18	70.400	70.630	69.780	70.120	61.056	288,800
2014-02-14	70.580	70.840	70.180	70.460	61.352	282,700
2014-02-13	70.340	70.820	69.640	70.680	61.543	302,000
2014-02-12	70.200	71.440	70.200	70.850	61.691	217,500
2014-02-11	69.340	70.390	69.330	70.230	61.151	134,600
2014-02-10	68.980	69.610	68.550	69.310	60.350	299,200
2014-02-07	68.560	69.450	68.350	69.130	60.194	308,700
2014-02-06	68.130	68.700	67.570	68.350	59.514	274,100
2014-02-05	69.100	69.100	67.590	68.000	59.210	515,000
2014-02-04	68.220	69.450	67.390	69.380	60.411	496,300
2014-02-03	69.450	69.780	67.060	67.980	59.192	746,600
2014-01-31	69.000	70.050	68.810	69.320	60.359	271,200
2014-01-30	69.940	70.230	69.050	69.750	60.733	341,200
2014-01-29	69.500	70.330	69.070	69.140	60.202	247,300
2014-01-28	69.980	70.600	69.500	70.050	60.995	197,400
2014-01-27	70.730	70.950	69.370	69.700	60.690	252,500
2014-01-24	71.630	71.860	70.430	70.480	61.369	372,800
2014-01-23	72.700	73.020	72.000	72.300	62.954	251,400
2014-01-22	72.700	73.090	72.400	73.080	63.633	211,900
2014-01-21	73.180	73.180	72.080	72.410	63.049	217,700
2014-01-17	71.910	72.770	71.600	72.460	63.093	422,400
2014-01-16	72.240	72.640	71.770	72.040	62.727	155,500
2014-01-15	72.000	72.790	71.560	72.330	62.980	227,500
2014-01-14	71.170	71.990	70.460	71.890	62.597	205,900
2014-01-13	71.870	72.380	70.570	70.870	61.709	189,300
2014-01-10	72.110	72.680	71.450	72.290	62.945	251,000
2014-01-09	72.020	72.490	71.180	71.890	62.597	213,000
2014-01-08	72.390	72.520	71.420	71.710	62.440	301,900
2014-01-07	72.950	73.150	72.150	72.240	62.901	241,100
2014-01-06	73.870	74.230	72.020	72.500	63.128	319,000
2014-01-03	73.500	74.270	73.100	73.770	64.234	212,600
2014-01-02	74.250	74.420	72.990	73.550	64.042	193,900
2013-12-31	74.730	75.260	74.200	74.300	64.695	304,400
2013-12-30	74.700	75.050	74.150	74.770	65.104	174,400
2013-12-27	74.990	75.100	74.490	74.620	64.974	143,000
2013-12-26	75.200	75.530	74.360	74.830	65.157	183,800
2013-12-24	74.610	75.240	74.240	75.020	65.322	132,700
2013-12-23	74.660	74.930	74.220	74.600	64.956	141,100
2013-12-20	73.760	74.740	73.750	74.020	64.451	579,200
2013-12-19	72.970	73.940	72.520	73.410	63.920	278,600
2013-12-18	72.150	73.210	71.390	73.170	63.711	314,600
2013-12-17	72.140	72.490	71.930	72.270	62.771	348,000
2013-12-16	72.380	72.380	71.770	72.190	62.701	325,100
2013-12-13	71.580	72.660	71.480	72.190	62.701	271,000
2013-12-12	70.270	71.660	70.000	71.570	62.163	592,200
2013-12-11	73.270	73.270	71.370	71.760	62.328	299,600
2013-12-10	73.960	74.500	73.190	73.230	63.605	351,200
2013-12-09	73.580	74.440	73.470	74.300	64.534	178,800
2013-12-06	73.000	74.340	72.430	73.770	64.074	237,400
2013-12-05	71.840	72.470	71.470	72.430	62.910	164,200

← NewerPage 54 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.