Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	70.740	72.150	70.440	72.100	62.623	232,400
2013-09-09	68.940	70.260	68.830	70.180	60.956	247,700
2013-09-06	69.370	69.830	68.540	68.820	59.774	149,700
2013-09-05	68.700	69.560	68.630	69.240	60.139	181,600
2013-09-04	67.090	68.720	67.030	68.550	59.540	366,300
2013-09-03	67.670	69.210	66.000	67.110	58.289	463,100
2013-08-30	67.600	67.600	66.550	66.650	57.890	237,300
2013-08-29	67.780	68.860	67.420	67.470	58.602	196,100
2013-08-28	67.000	68.160	66.660	67.890	58.967	414,800
2013-08-27	68.400	68.510	67.050	67.070	58.254	213,300
2013-08-26	69.680	70.170	69.020	69.270	60.165	210,200
2013-08-23	69.000	70.450	65.780	69.750	60.582	919,900
2013-08-22	69.720	71.420	69.720	71.370	61.833	119,500
2013-08-21	69.760	70.680	69.380	69.680	60.369	138,400
2013-08-20	69.590	70.330	69.490	69.950	60.603	237,700
2013-08-19	70.510	70.870	69.450	69.500	60.213	159,300
2013-08-16	70.270	71.420	69.940	70.340	60.940	240,100
2013-08-15	71.830	73.220	69.880	70.050	60.689	252,900
2013-08-14	73.950	74.330	72.700	72.880	63.141	198,400
2013-08-13	73.700	74.110	72.670	73.760	63.903	89,200
2013-08-12	72.980	74.010	72.420	73.580	63.747	102,200
2013-08-09	73.510	73.950	73.180	73.400	63.592	95,500
2013-08-08	72.350	74.170	72.350	73.670	63.825	124,900
2013-08-07	73.640	73.640	72.140	72.370	62.699	246,700
2013-08-06	74.180	74.480	73.250	73.880	64.007	96,300
2013-08-05	73.890	74.620	73.750	74.490	64.536	63,500
2013-08-02	74.340	74.570	73.630	74.180	64.267	145,900
2013-08-01	73.070	75.880	72.280	74.650	64.675	397,700
2013-07-31	71.800	72.880	71.390	72.160	62.517	146,300
2013-07-30	70.940	71.440	70.560	71.380	61.841	197,400
2013-07-29	71.230	71.620	70.610	70.730	61.278	185,300
2013-07-26	72.000	72.040	71.250	71.720	62.136	199,500
2013-07-25	72.170	72.920	72.060	72.440	62.760	137,300
2013-07-24	73.660	73.930	72.480	72.560	62.864	93,200
2013-07-23	74.000	74.000	73.260	73.530	63.704	124,700
2013-07-22	73.630	74.160	73.460	73.730	63.877	91,000
2013-07-19	73.680	73.920	73.210	73.730	63.877	408,700
2013-07-18	73.750	74.500	73.500	73.960	64.077	124,200
2013-07-17	74.100	74.100	73.250	73.580	63.747	97,300
2013-07-16	74.160	74.920	73.750	73.780	63.921	177,100
2013-07-15	74.130	74.630	73.870	74.190	64.276	128,500
2013-07-12	73.290	74.370	72.910	74.330	64.397	171,300
2013-07-11	72.750	73.500	72.750	73.420	63.609	101,300
2013-07-10	72.200	72.750	71.700	72.270	62.613	154,300
2013-07-09	71.030	72.610	71.030	72.300	62.639	143,300
2013-07-08	71.000	71.000	70.410	70.800	61.339	184,300
2013-07-05	69.500	70.910	69.390	70.880	61.408	117,600
2013-07-03	68.730	69.130	68.080	69.070	59.840	186,700
2013-07-02	70.330	70.970	69.270	69.390	60.117	216,900
2013-07-01	70.000	70.750	69.010	70.420	61.010	207,200
2013-06-28	69.350	69.990	69.230	69.310	60.048	339,600
2013-06-27	68.920	69.950	68.920	69.780	60.455	172,700
2013-06-26	68.240	68.870	67.930	68.370	59.234	166,200
2013-06-25	67.920	68.100	67.320	67.750	58.697	192,200
2013-06-24	67.060	67.860	66.500	67.260	58.272	391,800
2013-06-21	67.890	68.530	67.390	67.560	58.532	757,300
2013-06-20	69.260	69.730	67.490	67.560	58.532	285,900
2013-06-19	71.040	71.210	70.050	70.060	60.698	172,500
2013-06-18	69.960	71.160	69.900	70.950	61.469	160,800
2013-06-17	69.540	70.220	69.410	69.850	60.516	235,800

← NewerPage 56 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.