Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	60.740	61.250	60.300	60.920	52.426	168,900
2012-09-21	61.820	62.290	61.000	61.010	52.504	412,400
2012-09-20	61.920	62.220	61.050	61.360	52.805	196,100
2012-09-19	61.750	62.900	61.550	62.560	53.837	238,200
2012-09-18	62.000	62.260	61.630	61.910	53.278	199,900
2012-09-17	62.230	62.430	61.880	62.090	53.433	204,000
2012-09-14	62.400	62.610	61.890	62.400	53.700	351,700
2012-09-13	61.950	62.500	61.230	62.390	53.691	205,700
2012-09-12	61.540	62.120	61.140	61.930	53.295	359,100
2012-09-11	62.540	62.540	61.480	61.560	52.977	160,100
2012-09-10	62.430	62.880	62.240	62.360	53.665	200,900
2012-09-07	61.990	63.240	61.990	62.810	54.053	222,000
2012-09-06	60.780	62.200	60.780	62.120	53.459	265,400
2012-09-05	60.000	61.200	59.660	60.210	51.815	448,900
2012-09-04	58.920	59.810	58.020	59.710	51.385	272,700
2012-08-31	59.490	59.790	58.540	58.810	50.610	207,100
2012-08-30	58.930	59.450	58.340	59.040	50.808	367,800
2012-08-29	59.480	59.870	58.640	59.280	51.015	278,400
2012-08-28	59.520	60.150	59.150	59.480	51.187	222,800
2012-08-27	59.590	60.000	58.960	59.530	51.230	208,500
2012-08-24	58.860	59.810	58.440	59.370	51.092	259,800
2012-08-23	61.180	61.180	59.200	59.240	50.851	453,600
2012-08-22	60.090	61.660	60.020	61.290	52.611	602,100
2012-08-21	60.500	62.440	59.150	61.070	52.422	2,321,100
2012-08-20	54.590	55.440	54.230	55.000	47.212	383,100
2012-08-17	55.100	55.650	54.850	55.240	47.418	178,000
2012-08-16	54.230	55.350	53.820	55.050	47.255	212,500
2012-08-15	53.830	54.470	53.660	54.350	46.654	343,000
2012-08-14	54.290	54.890	53.930	54.410	46.705	352,400
2012-08-13	53.890	54.180	53.560	53.930	46.293	174,600
2012-08-10	53.630	54.000	53.140	53.930	46.293	194,200
2012-08-09	53.240	53.990	53.240	53.760	46.147	218,100
2012-08-08	51.040	53.330	50.850	53.220	45.684	259,300
2012-08-07	51.550	52.980	51.550	52.410	44.988	219,200
2012-08-06	52.020	52.520	51.260	51.270	44.010	212,700
2012-08-03	50.980	52.690	50.870	51.830	44.491	152,100
2012-08-02	50.060	50.730	49.530	50.170	43.066	136,400
2012-08-01	51.380	51.910	50.380	50.640	43.469	118,900
2012-07-31	51.420	52.380	51.190	51.260	44.001	140,400
2012-07-30	52.120	52.390	51.380	51.600	44.293	116,300
2012-07-27	50.470	52.280	50.470	52.010	44.645	251,900
2012-07-26	50.030	50.590	49.500	50.560	43.400	153,600
2012-07-25	49.700	50.120	48.980	49.390	42.396	253,200
2012-07-24	51.170	51.280	49.220	49.650	42.619	215,400
2012-07-23	50.870	51.570	50.500	51.120	43.881	153,600
2012-07-20	52.430	52.560	50.950	51.920	44.568	2,582,600
2012-07-19	52.400	53.210	52.200	53.070	45.555	330,500
2012-07-18	51.020	52.370	50.770	52.280	44.877	277,600
2012-07-17	51.000	51.720	50.370	51.090	43.855	496,800
2012-07-16	51.090	51.120	49.830	50.810	43.615	289,500
2012-07-13	49.760	51.150	49.500	50.890	43.684	305,600
2012-07-12	49.580	49.720	48.890	49.410	42.413	494,600
2012-07-11	50.440	50.720	49.520	50.110	43.014	299,800
2012-07-10	51.640	52.350	49.950	50.400	43.263	208,200
2012-07-09	51.060	51.720	50.910	51.430	44.147	266,300
2012-07-06	51.920	52.160	50.950	51.240	43.984	267,400
2012-07-05	52.090	52.940	51.710	52.600	45.152	213,500
2012-07-03	51.070	52.390	51.070	52.390	44.971	134,200
2012-07-02	51.320	51.480	50.470	50.980	43.761	286,800
2012-06-29	50.500	51.320	50.180	51.290	44.027	529,300

← NewerPage 60 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.