Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	42.160	43.280	42.080	43.030	36.647	177,800
2011-10-10	41.640	42.590	41.540	42.560	36.246	317,100
2011-10-07	41.250	41.810	40.300	40.650	34.620	323,300
2011-10-06	40.400	41.140	39.710	41.110	35.012	1,196,400
2011-10-05	40.300	40.990	39.870	40.400	34.407	652,800
2011-10-04	36.610	40.490	36.610	40.410	34.415	579,300
2011-10-03	39.430	39.900	37.150	37.210	31.690	510,400
2011-09-30	40.340	40.840	39.670	39.740	33.845	446,100
2011-09-29	40.970	41.400	39.970	41.210	35.097	524,400
2011-09-28	42.240	42.560	39.910	40.020	34.083	317,900
2011-09-27	41.980	43.460	41.740	42.090	35.846	283,900
2011-09-26	39.490	40.990	38.360	40.930	34.858	472,900
2011-09-23	39.230	40.250	38.870	39.100	33.300	515,400
2011-09-22	40.330	40.490	38.910	39.510	33.649	605,700
2011-09-21	43.010	43.340	41.880	41.950	35.727	667,800
2011-09-20	44.290	44.440	43.130	43.160	36.757	696,500
2011-09-19	43.620	44.650	43.200	44.130	37.584	455,200
2011-09-16	44.750	45.130	44.010	44.620	38.001	1,556,000
2011-09-15	44.270	44.870	43.860	44.570	37.958	428,000
2011-09-14	42.930	44.490	41.890	43.750	37.260	577,500
2011-09-13	40.780	42.710	40.660	42.500	36.195	729,000
2011-09-12	39.790	40.870	39.140	40.410	34.415	617,300
2011-09-09	41.160	42.360	40.090	40.510	34.501	1,205,300
2011-09-08	42.050	42.880	41.520	41.640	35.463	944,400
2011-09-07	41.520	42.960	41.290	42.620	36.298	713,400
2011-09-06	39.760	41.020	39.370	40.610	34.586	933,300
2011-09-02	42.040	42.890	41.230	41.450	35.301	622,400
2011-09-01	43.930	44.610	42.890	43.090	36.698	341,200
2011-08-31	44.430	45.250	43.470	43.900	37.388	286,500
2011-08-30	43.560	44.460	43.080	44.040	37.507	354,500
2011-08-29	42.380	44.030	41.880	43.930	37.413	448,500
2011-08-26	39.150	41.810	38.700	41.730	35.540	563,600
2011-08-25	40.970	41.350	39.290	39.730	33.730	349,000
2011-08-24	40.000	40.750	39.080	40.570	34.443	570,300
2011-08-23	38.240	40.070	37.890	40.070	34.018	670,900
2011-08-22	40.420	40.420	38.050	38.210	32.439	773,400
2011-08-19	36.510	41.130	36.120	39.310	33.373	1,680,000
2011-08-18	42.260	43.680	40.870	41.290	35.054	505,500
2011-08-17	44.850	45.210	43.470	43.900	37.270	464,600
2011-08-16	44.730	45.340	44.150	44.520	37.796	835,200
2011-08-15	44.650	45.320	44.350	45.300	38.459	440,400
2011-08-12	43.420	44.860	42.900	44.060	37.406	635,800
2011-08-11	40.150	43.660	39.940	43.000	36.506	804,800
2011-08-10	40.380	41.480	39.800	39.890	33.866	577,300
2011-08-09	39.380	41.800	38.100	41.760	35.453	1,123,800
2011-08-08	41.450	42.390	38.410	38.500	32.686	769,600
2011-08-05	45.260	45.260	42.030	43.130	36.616	779,000
2011-08-04	47.160	47.160	44.390	44.420	37.712	975,000
2011-08-03	48.660	48.660	46.750	47.910	40.674	608,200
2011-08-02	50.000	50.780	48.380	48.480	41.158	575,700
2011-08-01	51.720	51.790	49.790	50.500	42.873	516,500
2011-07-29	50.500	51.470	49.850	51.030	43.323	477,600
2011-07-28	52.750	53.500	51.150	51.280	43.535	557,600
2011-07-27	54.860	54.980	52.460	52.600	44.656	387,900
2011-07-26	56.350	56.930	55.080	55.250	46.906	280,300
2011-07-25	55.310	56.780	55.190	56.480	47.950	458,500
2011-07-22	55.710	56.360	55.110	55.950	47.500	239,700
2011-07-21	55.610	56.490	54.760	55.770	47.347	322,800
2011-07-20	55.270	56.250	54.080	55.260	46.914	299,500
2011-07-19	54.040	55.340	53.820	55.210	46.872	433,000

← NewerPage 64 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.