Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	54.320	54.930	54.010	54.500	46.674	241,700
2012-04-02	54.370	55.080	53.740	54.520	46.691	296,300
2012-03-30	54.960	55.070	54.060	54.510	46.682	592,900
2012-03-29	54.260	54.910	54.060	54.710	46.854	205,300
2012-03-28	55.400	55.400	54.290	54.820	46.948	282,200
2012-03-27	54.790	55.780	54.690	55.150	47.230	289,500
2012-03-26	54.500	54.990	54.120	54.900	47.016	295,200
2012-03-23	53.780	54.120	53.030	53.740	46.023	246,900
2012-03-22	54.470	54.590	53.200	53.620	45.920	360,600
2012-03-21	55.530	55.620	54.610	54.850	46.973	469,800
2012-03-20	56.500	56.640	55.390	55.530	47.556	410,400
2012-03-19	55.820	56.990	55.420	56.460	48.352	321,200
2012-03-16	56.170	56.350	55.630	55.840	47.821	794,300
2012-03-15	54.930	56.160	54.870	56.010	47.967	214,400
2012-03-14	55.940	56.460	55.060	55.250	47.316	303,100
2012-03-13	55.000	56.320	54.880	56.310	48.224	265,100
2012-03-12	54.980	55.000	54.500	54.710	46.854	171,600
2012-03-09	54.980	55.780	54.450	55.150	47.230	192,100
2012-03-08	54.060	55.110	53.700	54.960	47.068	254,600
2012-03-07	53.680	54.030	52.660	53.560	45.869	236,500
2012-03-06	53.840	54.330	52.520	52.760	45.184	304,100
2012-03-05	54.820	54.900	54.000	54.480	46.657	249,000
2012-03-02	55.600	55.810	54.640	54.890	47.008	193,200
2012-03-01	55.350	55.840	55.280	55.580	47.599	296,900
2012-02-29	54.860	55.400	54.330	54.970	47.076	383,800
2012-02-28	54.520	55.080	54.500	54.880	46.999	423,800
2012-02-27	54.100	55.280	53.760	54.810	46.939	856,200
2012-02-24	54.160	59.000	53.990	54.460	46.639	2,441,000
2012-02-23	51.980	51.980	50.540	50.950	43.526	753,400
2012-02-22	51.990	52.790	51.690	51.860	44.304	476,400
2012-02-21	52.710	52.960	52.290	52.910	45.201	313,000
2012-02-17	52.380	52.900	51.980	52.460	44.816	250,500
2012-02-16	51.020	52.300	51.020	52.210	44.603	332,600
2012-02-15	50.950	51.460	50.470	51.180	43.723	396,900
2012-02-14	49.810	50.770	49.690	50.680	43.296	210,300
2012-02-13	50.130	50.580	49.590	50.250	42.928	313,600
2012-02-10	49.810	50.060	49.100	49.890	42.621	438,200
2012-02-09	49.120	50.650	48.930	50.540	43.176	527,400
2012-02-08	48.990	49.350	48.690	49.060	41.912	306,800
2012-02-07	48.290	49.030	48.020	49.010	41.869	286,800
2012-02-06	47.400	48.530	47.250	48.510	41.442	335,900
2012-02-03	46.930	47.960	46.710	47.900	40.921	415,000
2012-02-02	46.360	46.690	46.150	46.490	39.716	230,700
2012-02-01	45.730	46.680	45.500	46.350	39.597	199,100
2012-01-31	45.930	46.160	44.990	45.340	38.734	230,100
2012-01-30	45.440	45.820	44.790	45.660	39.007	162,400
2012-01-27	45.650	46.140	45.470	46.110	39.392	189,000
2012-01-26	46.210	46.580	45.720	45.830	39.152	298,200
2012-01-25	45.530	46.010	45.010	45.940	39.246	196,200
2012-01-24	44.970	45.770	44.640	45.550	38.913	202,900
2012-01-23	44.810	45.570	44.810	45.400	38.785	239,300
2012-01-20	44.670	45.100	44.430	44.920	38.375	336,100
2012-01-19	43.830	45.180	43.760	45.000	38.443	381,700
2012-01-18	42.830	43.940	42.660	43.720	37.350	341,700
2012-01-17	42.770	43.320	42.770	42.860	36.615	306,000
2012-01-13	42.040	42.280	41.740	42.160	36.017	283,000
2012-01-12	42.240	42.590	41.710	42.420	36.239	621,600
2012-01-11	41.950	42.340	41.920	41.990	35.872	692,400
2012-01-10	42.000	42.130	41.620	42.010	35.889	314,900
2012-01-09	42.010	42.180	41.240	41.320	35.300	444,300

← NewerPage 62 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.