Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	42.060	42.210	41.630	41.850	35.752	336,400
2012-01-05	41.370	42.350	41.050	42.040	35.915	378,500
2012-01-04	41.170	41.750	40.820	41.600	35.539	470,100
2012-01-03	42.140	42.710	41.450	41.590	35.530	412,100
2011-12-30	41.230	41.660	41.120	41.180	35.180	202,100
2011-12-29	40.400	41.520	40.400	41.400	35.368	142,800
2011-12-28	41.180	41.290	40.260	40.380	34.496	139,600
2011-12-27	41.070	41.670	40.990	41.220	35.214	124,900
2011-12-23	40.940	42.130	40.940	41.360	35.334	180,800
2011-12-22	41.210	41.550	40.730	40.960	34.992	250,800
2011-12-21	41.060	41.340	39.850	41.010	35.035	311,100
2011-12-20	40.530	41.950	40.270	41.340	35.317	290,600
2011-12-19	40.540	40.540	39.500	39.650	33.873	469,900
2011-12-16	40.560	41.780	39.980	40.250	34.385	1,138,400
2011-12-15	43.930	44.310	39.380	40.430	34.432	1,830,800
2011-12-14	45.810	46.030	44.340	44.530	37.924	562,400
2011-12-13	47.190	47.630	45.960	46.230	39.372	325,600
2011-12-12	46.630	46.730	45.950	46.650	39.730	272,600
2011-12-09	46.550	47.710	46.170	47.320	40.300	458,200
2011-12-08	47.440	47.710	45.950	46.240	39.381	262,300
2011-12-07	47.990	48.490	46.980	48.050	40.922	232,300
2011-12-06	48.090	48.960	47.650	48.390	41.212	269,000
2011-12-05	47.960	48.570	47.270	47.960	40.845	244,200
2011-12-02	47.230	47.690	46.830	47.070	40.087	188,800
2011-12-01	46.650	47.520	46.300	46.520	39.619	229,100
2011-11-30	45.900	47.070	45.900	47.060	40.079	571,100
2011-11-29	43.660	44.500	43.610	44.040	37.507	263,500
2011-11-28	43.420	44.170	43.040	43.730	37.243	405,800
2011-11-25	41.780	42.860	41.780	42.210	35.948	170,500
2011-11-23	42.700	42.720	41.900	42.080	35.838	268,600
2011-11-22	42.860	43.550	42.540	43.090	36.698	218,900
2011-11-21	42.940	43.210	42.330	42.890	36.527	237,100
2011-11-18	44.100	44.120	43.410	43.810	37.311	146,700
2011-11-17	44.840	45.050	43.540	43.800	37.303	310,100
2011-11-16	44.800	46.030	44.670	44.840	38.188	177,100
2011-11-15	44.350	45.710	43.910	45.420	38.682	164,200
2011-11-14	45.350	45.670	43.980	44.580	37.967	232,100
2011-11-11	45.140	45.870	44.710	45.500	38.750	181,200
2011-11-10	44.740	45.040	43.910	44.430	37.839	228,000
2011-11-09	45.390	46.060	43.590	44.000	37.473	349,600
2011-11-08	46.540	47.140	45.740	46.780	39.840	238,200
2011-11-07	47.330	47.890	45.350	46.030	39.202	379,800
2011-11-04	47.010	47.810	46.180	47.690	40.615	149,600
2011-11-03	46.910	47.790	45.760	47.590	40.530	340,800
2011-11-02	45.950	46.730	45.230	46.240	39.381	227,300
2011-11-01	44.730	46.180	44.310	45.200	38.495	349,600
2011-10-31	46.640	47.770	46.010	46.370	39.491	351,100
2011-10-28	47.810	48.220	47.040	47.570	40.513	283,600
2011-10-27	46.780	48.700	46.780	47.990	40.871	356,400
2011-10-26	45.370	45.610	43.570	45.200	38.495	497,100
2011-10-25	45.740	46.190	44.330	44.480	37.882	259,000
2011-10-24	44.670	46.340	44.210	46.230	39.372	163,600
2011-10-21	44.150	44.500	43.410	44.440	37.848	333,300
2011-10-20	43.710	44.460	42.180	43.250	36.834	282,900
2011-10-19	45.050	45.150	43.430	43.650	37.175	398,300
2011-10-18	43.900	45.880	43.220	45.170	38.469	273,300
2011-10-17	44.850	45.110	43.330	43.620	37.149	258,400
2011-10-14	44.240	45.360	43.730	45.160	38.461	345,600
2011-10-13	44.170	45.060	42.990	43.540	37.081	389,800
2011-10-12	43.450	45.340	43.140	44.700	38.069	388,100

← NewerPage 63 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.