Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	71.370	72.360	71.150	72.080	62.606	223,700
2013-12-03	71.620	72.340	71.330	71.960	62.502	187,300
2013-12-02	72.020	72.850	71.760	72.080	62.606	172,700
2013-11-29	72.070	72.620	71.820	72.120	62.641	67,700
2013-11-27	71.980	72.340	71.640	72.110	62.632	109,800
2013-11-26	71.900	72.000	71.390	71.930	62.476	150,600
2013-11-25	71.850	72.660	71.530	71.750	62.319	234,400
2013-11-22	71.610	72.130	71.550	71.770	62.337	104,800
2013-11-21	71.040	71.650	70.950	71.590	62.180	101,600
2013-11-20	71.500	71.810	70.600	70.860	61.546	90,300
2013-11-19	72.150	72.230	71.340	71.400	62.015	112,800
2013-11-18	73.070	73.080	71.910	72.060	62.588	160,200
2013-11-15	72.570	73.240	71.990	73.190	63.570	148,100
2013-11-14	72.110	72.520	71.700	72.320	62.814	94,600
2013-11-13	70.500	72.650	70.500	72.290	62.788	207,500
2013-11-12	71.000	71.040	70.240	70.940	61.616	157,600
2013-11-11	70.790	71.250	70.790	71.020	61.685	84,400
2013-11-08	70.280	70.770	69.930	70.740	61.442	182,300
2013-11-07	71.990	72.370	70.020	70.070	60.860	148,500
2013-11-06	72.880	72.880	71.650	71.960	62.502	112,900
2013-11-05	72.350	72.890	71.870	72.380	62.866	189,600
2013-11-04	73.110	73.320	71.620	73.000	63.405	245,800
2013-11-01	72.160	72.450	71.020	71.820	62.380	242,600
2013-10-31	71.920	73.190	71.920	72.090	62.615	182,200
2013-10-30	72.740	73.380	71.650	71.910	62.458	261,900
2013-10-29	73.030	73.430	72.500	72.740	63.179	234,800
2013-10-28	73.380	73.570	72.720	73.070	63.466	140,500
2013-10-25	73.530	73.650	73.050	73.410	63.761	166,500
2013-10-24	73.850	74.040	73.200	73.460	63.804	186,400
2013-10-23	73.850	74.420	72.970	73.540	63.874	98,300
2013-10-22	74.750	74.970	73.670	74.150	64.404	225,900
2013-10-21	74.650	75.080	74.120	74.590	64.786	191,500
2013-10-18	74.220	74.980	73.870	74.750	64.925	607,900
2013-10-17	72.690	74.150	72.690	74.000	64.273	202,800
2013-10-16	73.230	73.710	72.270	72.980	63.388	191,400
2013-10-15	73.610	73.610	72.580	72.840	63.266	200,300
2013-10-14	72.420	73.810	72.420	73.770	64.074	167,800
2013-10-11	72.400	73.220	72.130	73.160	63.544	151,600
2013-10-10	71.780	72.560	71.250	72.550	63.014	192,700
2013-10-09	71.420	71.800	70.190	70.720	61.425	222,100
2013-10-08	72.680	73.100	71.270	71.350	61.972	191,100
2013-10-07	73.340	73.940	72.640	72.640	63.092	296,200
2013-10-04	74.180	74.740	73.830	73.990	64.265	386,300
2013-10-03	74.350	75.020	73.770	74.280	64.517	350,900
2013-10-02	74.600	75.120	74.160	74.760	64.934	281,100
2013-10-01	73.670	75.120	73.130	74.900	65.055	644,400
2013-09-30	72.460	73.960	72.450	73.630	63.952	326,800
2013-09-27	73.710	74.070	73.090	73.440	63.787	252,400
2013-09-26	73.590	74.490	73.310	74.270	64.508	245,100
2013-09-25	74.540	74.870	73.520	73.630	63.952	266,800
2013-09-24	74.080	75.120	73.660	74.440	64.656	204,400
2013-09-23	73.990	74.140	73.160	74.070	64.334	191,500
2013-09-20	74.450	74.450	73.700	74.070	64.334	787,400
2013-09-19	74.510	74.940	74.130	74.140	64.395	242,800
2013-09-18	73.670	74.570	72.930	74.490	64.699	217,400
2013-09-17	73.150	73.760	72.670	73.740	64.048	197,400
2013-09-16	73.170	73.600	72.950	73.080	63.474	166,200
2013-09-13	72.170	72.370	71.650	72.090	62.615	161,600
2013-09-12	71.640	72.360	71.490	71.860	62.415	174,200
2013-09-11	72.000	72.270	71.070	71.650	62.232	221,300

← NewerPage 55 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.