Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	48.560	49.520	48.360	49.370	42.379	568,300
2012-06-27	49.000	49.030	48.030	48.950	42.018	363,900
2012-06-26	48.850	49.140	47.820	47.850	41.074	461,800
2012-06-25	50.010	50.010	48.500	48.840	41.924	232,100
2012-06-22	50.980	51.020	50.330	50.430	43.289	639,700
2012-06-21	53.190	53.330	50.720	50.800	43.606	205,000
2012-06-20	53.360	53.710	52.740	53.200	45.667	144,300
2012-06-19	52.630	54.030	52.390	53.470	45.898	199,500
2012-06-18	51.200	52.500	50.840	52.380	44.963	185,500
2012-06-15	52.230	52.390	51.420	51.510	44.216	335,800
2012-06-14	50.720	52.250	50.720	51.950	44.594	383,200
2012-06-13	51.720	51.950	50.390	50.620	43.452	284,300
2012-06-12	50.730	51.810	49.500	51.720	44.396	233,100
2012-06-11	52.160	52.550	50.370	50.430	43.289	145,800
2012-06-08	50.900	51.820	50.510	51.650	44.336	126,600
2012-06-07	51.100	52.110	51.100	51.210	43.958	283,700
2012-06-06	50.210	50.790	49.970	50.570	43.409	395,600
2012-06-05	50.010	50.240	49.000	49.640	42.611	347,600
2012-06-04	51.870	51.980	49.700	50.120	43.023	400,500
2012-06-01	52.130	52.510	51.510	51.880	44.533	456,600
2012-05-31	53.460	53.880	52.500	53.610	46.018	526,400
2012-05-30	53.470	53.660	53.030	53.550	45.967	250,800
2012-05-29	53.720	54.800	53.530	54.100	46.439	164,100
2012-05-25	53.680	54.010	53.140	53.350	45.795	214,400
2012-05-24	53.810	54.320	53.170	53.800	46.182	284,900
2012-05-23	52.980	53.980	52.260	53.750	46.031	480,000
2012-05-22	54.000	54.320	52.230	53.280	45.629	1,085,600
2012-05-21	48.470	49.290	48.160	49.000	41.963	561,500
2012-05-18	48.900	49.360	48.080	48.200	41.278	451,100
2012-05-17	50.990	50.990	48.390	48.430	41.475	298,300
2012-05-16	51.140	51.940	50.770	50.870	43.565	172,100
2012-05-15	51.260	51.770	50.730	50.870	43.565	210,000
2012-05-14	51.490	51.800	50.610	51.280	43.916	160,900
2012-05-11	51.320	52.530	51.320	51.980	44.516	181,100
2012-05-10	51.670	51.940	51.260	51.660	44.241	159,000
2012-05-09	50.120	51.470	49.860	51.180	43.830	300,000
2012-05-08	50.650	51.030	49.770	50.880	43.574	361,900
2012-05-07	51.260	51.390	50.620	51.080	43.745	295,000
2012-05-04	53.030	53.030	50.780	51.360	43.985	549,100
2012-05-03	54.170	54.420	53.230	53.410	45.740	129,200
2012-05-02	53.660	54.530	53.590	54.190	46.408	176,300
2012-05-01	53.740	55.000	53.530	54.120	46.348	215,000
2012-04-30	54.300	54.370	53.650	53.900	46.160	308,900
2012-04-27	53.720	54.760	53.480	54.420	46.605	283,800
2012-04-26	53.000	53.710	52.400	53.440	45.766	120,800
2012-04-25	52.990	53.380	51.480	53.140	45.509	174,100
2012-04-24	51.700	52.480	51.620	52.360	44.841	180,300
2012-04-23	51.840	51.960	50.960	51.660	44.241	318,000
2012-04-20	52.530	53.170	52.380	52.550	45.004	172,200
2012-04-19	52.740	53.710	52.110	52.410	44.884	205,100
2012-04-18	53.090	53.390	52.590	52.760	45.184	258,400
2012-04-17	53.330	53.960	52.890	53.550	45.860	241,200
2012-04-16	52.990	53.270	52.280	52.670	45.106	182,400
2012-04-13	52.720	53.080	52.310	52.730	45.158	244,400
2012-04-12	51.680	53.170	51.560	53.020	45.406	324,700
2012-04-11	51.660	52.040	51.270	51.630	44.216	211,600
2012-04-10	52.110	52.130	50.880	51.000	43.676	287,800
2012-04-09	52.560	52.820	52.090	52.270	44.764	239,700
2012-04-05	53.140	53.760	53.140	53.450	45.774	193,600
2012-04-04	53.790	54.200	53.380	53.670	45.963	310,000

← NewerPage 61 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.