Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	67.420	67.810	66.950	67.660	58.499	150,700
2013-03-19	67.950	68.410	66.600	67.270	58.162	127,400
2013-03-18	67.020	68.420	67.020	68.030	58.819	330,900
2013-03-15	67.460	68.070	67.150	67.720	58.551	550,900
2013-03-14	66.920	67.520	66.720	67.350	58.231	152,900
2013-03-13	66.740	66.830	66.480	66.620	57.600	120,100
2013-03-12	67.350	67.440	66.460	66.670	57.643	163,200
2013-03-11	66.380	67.670	66.320	67.400	58.274	339,100
2013-03-08	66.230	66.900	66.210	66.630	57.608	201,000
2013-03-07	64.750	65.650	64.670	65.510	56.640	327,000
2013-03-06	64.020	64.890	63.890	64.800	56.026	317,800
2013-03-05	63.010	63.850	63.010	63.780	55.144	280,600
2013-03-04	62.830	62.970	61.880	62.830	54.323	277,900
2013-03-01	63.110	63.600	62.290	62.950	54.427	663,300
2013-02-28	63.760	64.290	63.380	63.400	54.816	299,000
2013-02-27	62.920	64.370	62.920	63.710	55.084	530,700
2013-02-26	61.700	62.950	61.460	62.770	54.271	436,600
2013-02-25	63.560	64.520	61.320	61.330	53.026	598,400
2013-02-22	64.120	64.120	60.760	62.000	53.605	1,630,600
2013-02-21	68.570	68.590	66.580	66.860	57.677	383,800
2013-02-20	70.530	70.800	68.710	68.750	59.308	257,500
2013-02-19	69.940	70.790	69.820	70.600	60.904	258,600
2013-02-15	70.030	70.840	69.880	69.990	60.378	149,600
2013-02-14	70.060	70.670	70.060	70.170	60.533	107,000
2013-02-13	69.950	70.310	69.780	70.140	60.507	165,900
2013-02-12	69.230	70.150	69.230	69.940	60.334	107,100
2013-02-11	69.430	69.650	68.950	69.200	59.696	139,700
2013-02-08	69.120	69.700	69.120	69.680	60.110	138,300
2013-02-07	69.610	69.610	68.320	69.110	59.618	350,300
2013-02-06	68.990	69.580	68.870	69.580	60.024	151,200
2013-02-05	69.020	69.500	68.110	69.260	59.748	163,500
2013-02-04	68.290	69.010	67.990	68.410	59.015	196,200
2013-02-01	67.670	69.290	67.260	69.020	59.541	239,900
2013-01-31	66.360	67.790	66.090	67.620	58.333	391,700
2013-01-30	67.000	67.290	66.340	66.410	57.289	193,700
2013-01-29	66.670	67.400	66.670	67.260	58.022	140,000
2013-01-28	67.750	68.070	66.690	66.860	57.677	251,000
2013-01-25	67.500	67.800	67.140	67.620	58.333	118,900
2013-01-24	66.440	67.250	66.340	67.030	57.824	212,800
2013-01-23	66.630	66.870	66.350	66.490	57.358	108,600
2013-01-22	65.980	66.860	65.980	66.690	57.531	159,800
2013-01-18	65.900	66.470	65.430	66.100	57.022	585,100
2013-01-17	65.890	66.290	65.610	66.060	56.987	159,700
2013-01-16	64.580	65.670	64.480	65.630	56.616	172,300
2013-01-15	64.210	64.850	64.110	64.630	55.754	164,000
2013-01-14	64.100	64.820	64.000	64.380	55.538	216,700
2013-01-11	64.870	65.100	64.080	64.490	55.633	231,800
2013-01-10	65.760	65.830	64.360	64.910	55.995	136,000
2013-01-09	64.800	65.550	64.230	65.450	56.461	137,900
2013-01-08	64.940	65.380	63.970	64.360	55.521	192,100
2013-01-07	65.240	65.760	65.040	65.080	56.142	179,900
2013-01-04	65.110	65.700	64.770	65.520	56.521	158,000
2013-01-03	65.170	65.880	64.640	65.030	56.099	205,100
2013-01-02	64.580	65.460	64.090	65.290	56.323	362,500
2012-12-31	61.740	63.350	61.420	63.120	54.451	237,500
2012-12-28	61.950	62.750	61.540	61.850	53.356	175,100
2012-12-27	62.320	62.510	61.880	62.110	53.580	251,800
2012-12-26	62.610	62.980	62.050	62.110	53.580	133,600
2012-12-24	62.500	63.010	62.140	62.550	53.959	101,600
2012-12-21	62.000	62.750	61.390	62.710	54.097	739,200

← NewerPage 58 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.