Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	62.440	63.090	62.180	63.020	54.365	220,200
2012-12-19	62.160	62.400	61.810	62.300	53.744	315,800
2012-12-18	61.260	62.370	60.730	62.000	53.356	563,500
2012-12-17	61.100	62.170	60.750	61.100	52.581	305,200
2012-12-14	64.500	64.740	60.780	61.100	52.581	428,700
2012-12-13	62.000	62.340	61.600	61.970	53.330	310,700
2012-12-12	62.710	63.000	61.760	61.990	53.347	446,400
2012-12-11	64.140	64.390	62.660	62.770	54.018	291,400
2012-12-10	63.000	64.500	62.780	63.700	54.818	414,300
2012-12-07	63.040	63.380	62.310	63.280	54.457	163,200
2012-12-06	62.370	63.120	61.910	63.050	54.259	209,200
2012-12-05	61.660	62.820	61.540	62.590	53.863	233,600
2012-12-04	61.360	61.930	61.090	61.680	53.080	179,600
2012-12-03	61.530	62.140	60.720	61.510	52.934	237,700
2012-11-30	61.820	61.820	60.190	61.190	52.658	2,188,400
2012-11-29	62.000	62.050	60.690	61.510	52.934	311,500
2012-11-28	61.570	61.730	60.750	61.590	53.003	225,100
2012-11-27	62.000	62.750	61.590	62.030	53.381	247,700
2012-11-26	61.170	62.210	61.170	62.170	53.502	304,300
2012-11-23	61.610	62.300	61.320	61.500	52.925	86,500
2012-11-21	61.030	61.560	60.510	61.330	52.779	109,900
2012-11-20	60.390	61.130	57.950	60.950	52.452	181,500
2012-11-19	60.270	60.860	59.200	60.590	52.142	170,500
2012-11-16	59.670	60.280	59.160	59.810	51.471	177,300
2012-11-15	58.740	59.600	58.410	59.520	51.221	201,300
2012-11-14	60.530	61.180	58.810	58.890	50.679	215,000
2012-11-13	59.940	61.570	59.620	60.470	52.039	209,300
2012-11-12	60.470	60.470	59.800	60.120	51.738	151,300
2012-11-09	59.290	60.790	59.220	59.920	51.566	169,200
2012-11-08	59.980	60.410	59.740	59.790	51.454	172,600
2012-11-07	61.020	61.390	60.040	60.210	51.815	170,300
2012-11-06	61.440	62.020	61.020	61.840	53.218	245,300
2012-11-05	59.850	61.900	59.520	61.330	52.779	364,500
2012-11-02	61.180	61.920	59.960	60.030	51.660	175,000
2012-11-01	58.970	61.850	58.840	61.030	52.521	294,500
2012-10-31	58.760	59.850	57.740	59.030	50.800	177,400
2012-10-26	58.060	58.430	57.310	58.350	50.214	114,700
2012-10-25	58.340	58.460	57.570	58.120	50.016	107,900
2012-10-24	58.180	58.180	57.450	57.810	49.750	222,800
2012-10-23	56.870	57.910	56.150	57.800	49.741	278,600
2012-10-22	57.510	58.100	57.110	57.450	49.440	126,400
2012-10-19	58.430	58.430	57.290	57.500	49.483	277,500
2012-10-18	57.880	58.570	57.720	58.490	50.335	116,200
2012-10-17	57.870	58.170	57.550	58.030	49.939	206,300
2012-10-16	57.440	57.760	57.050	57.640	49.603	166,700
2012-10-15	57.190	57.500	56.580	57.250	49.268	89,600
2012-10-12	57.430	57.490	56.640	56.940	49.001	130,200
2012-10-11	57.530	57.960	57.070	57.230	49.251	207,800
2012-10-10	57.740	58.090	57.010	57.080	49.121	163,500
2012-10-09	58.220	58.460	57.570	57.630	49.595	263,900
2012-10-08	57.960	58.340	57.850	58.170	50.060	87,300
2012-10-05	59.060	59.750	58.290	58.500	50.344	146,300
2012-10-04	58.720	59.170	57.590	58.860	50.653	226,900
2012-10-03	58.230	58.950	57.510	58.500	50.344	253,300
2012-10-02	58.270	58.460	57.530	57.950	49.870	155,600
2012-10-01	58.850	58.850	57.240	58.080	49.982	301,900
2012-09-28	58.610	59.000	58.150	58.550	50.387	172,800
2012-09-27	58.550	59.330	58.100	59.060	50.825	173,400
2012-09-26	59.210	59.680	57.730	58.380	50.240	222,200
2012-09-25	61.150	61.150	59.080	59.290	51.023	217,200

← NewerPage 59 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.