Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	69.090	69.400	68.450	69.060	59.832	160,900
2013-06-13	68.230	69.140	68.200	69.050	59.823	300,900
2013-06-12	70.520	70.520	68.340	68.450	59.303	156,900
2013-06-11	69.480	70.690	68.740	69.830	60.499	260,400
2013-06-10	70.590	70.840	69.290	70.030	60.672	197,100
2013-06-07	69.690	70.390	69.080	70.250	60.862	111,500
2013-06-06	68.080	69.420	67.980	69.360	60.091	371,800
2013-06-05	70.380	70.380	68.220	68.370	59.234	252,100
2013-06-04	71.350	71.850	69.960	70.540	61.114	291,200
2013-06-03	71.090	71.860	70.750	71.300	61.772	410,400
2013-05-31	70.160	71.530	70.090	71.220	61.703	268,900
2013-05-30	69.570	71.040	69.370	70.740	61.287	237,500
2013-05-29	68.590	69.620	68.590	69.180	59.935	321,700
2013-05-28	68.640	69.290	68.050	69.240	59.987	488,600
2013-05-24	66.500	70.000	65.460	68.000	58.913	1,522,000
2013-05-23	72.870	73.320	71.730	73.140	63.366	337,800
2013-05-22	75.240	75.250	72.970	73.400	63.462	308,800
2013-05-21	74.930	75.240	74.850	75.000	64.845	225,300
2013-05-20	74.020	75.150	73.920	75.000	64.845	226,200
2013-05-17	73.430	74.210	73.040	74.100	64.067	178,600
2013-05-16	73.710	74.360	72.930	73.000	63.116	144,800
2013-05-15	72.630	73.700	72.630	73.700	63.721	224,500
2013-05-14	72.670	73.350	72.450	73.100	63.202	317,200
2013-05-13	72.580	73.010	71.780	72.520	62.701	208,700
2013-05-10	72.840	73.120	72.790	73.010	63.124	118,500
2013-05-09	72.570	73.850	72.570	73.000	63.116	277,100
2013-05-08	73.150	73.430	72.440	72.740	62.891	235,800
2013-05-07	71.630	73.210	71.580	73.160	63.254	217,100
2013-05-06	71.150	72.180	71.130	71.650	61.949	276,300
2013-05-03	69.920	71.630	69.820	71.360	61.698	392,200
2013-05-02	68.130	69.310	67.760	69.120	59.761	407,400
2013-05-01	69.100	69.480	67.790	68.080	58.862	323,100
2013-04-30	68.670	69.490	67.910	69.490	60.081	299,200
2013-04-29	68.240	68.920	67.610	68.740	59.433	165,400
2013-04-26	68.700	69.000	67.580	67.990	58.784	211,400
2013-04-25	67.620	69.260	67.620	68.690	59.389	288,300
2013-04-24	66.980	67.940	66.980	67.580	58.430	321,700
2013-04-23	66.200	67.210	65.750	67.130	58.041	219,100
2013-04-22	66.660	66.660	65.430	66.010	57.072	320,100
2013-04-19	65.600	66.600	64.710	66.520	57.513	403,300
2013-04-18	67.290	67.380	64.790	65.430	56.571	589,200
2013-04-17	67.600	67.730	66.540	67.180	58.084	315,300
2013-04-16	67.180	68.100	66.980	68.040	58.827	269,800
2013-04-15	67.540	67.600	66.290	66.440	57.444	571,100
2013-04-12	67.650	68.270	67.480	67.930	58.732	223,100
2013-04-11	68.140	68.430	67.700	67.990	58.784	434,400
2013-04-10	67.090	68.070	67.010	68.010	58.801	261,400
2013-04-09	67.380	67.380	66.650	67.020	57.945	232,100
2013-04-08	65.200	67.170	65.200	67.100	58.015	272,200
2013-04-05	64.200	65.660	63.670	65.560	56.683	354,200
2013-04-04	64.350	64.980	64.280	64.810	56.035	162,400
2013-04-03	64.890	65.090	64.200	64.340	55.628	311,200
2013-04-02	65.340	65.340	64.450	64.830	56.052	505,900
2013-04-01	65.780	65.780	64.100	64.940	56.147	327,500
2013-03-28	64.630	66.060	64.470	65.950	57.020	205,300
2013-03-27	64.680	64.800	64.070	64.600	55.853	175,000
2013-03-26	64.970	65.200	64.730	65.040	56.234	219,800
2013-03-25	67.010	67.280	64.610	64.780	56.009	403,800
2013-03-22	66.730	67.130	66.510	66.990	57.920	131,100
2013-03-21	67.150	67.580	66.640	66.670	57.643	146,500

← NewerPage 57 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.