Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	54.680	54.750	53.210	53.670	45.565	471,100
2011-07-15	55.390	55.490	54.230	54.820	46.541	573,100
2011-07-14	56.170	56.850	54.970	55.090	46.770	279,300
2011-07-13	55.890	57.010	55.510	55.850	47.415	346,300
2011-07-12	56.830	57.060	55.740	55.860	47.424	351,500
2011-07-11	57.920	58.140	56.550	56.810	48.230	266,400
2011-07-08	58.220	58.910	57.910	58.650	49.792	499,300
2011-07-07	57.930	59.070	57.440	59.010	50.098	827,900
2011-07-06	56.080	57.520	55.810	57.520	48.833	453,000
2011-07-05	56.010	56.420	55.760	56.090	47.619	348,800
2011-07-01	55.050	56.330	54.950	56.120	47.645	355,100
2011-06-30	54.210	55.390	53.940	54.850	46.566	315,200
2011-06-29	53.820	54.350	53.020	54.010	45.853	381,000
2011-06-28	51.920	53.610	51.630	53.400	45.335	642,000
2011-06-27	51.680	52.370	51.140	51.610	43.816	656,200
2011-06-24	51.990	52.250	50.740	51.340	43.586	8,337,900
2011-06-23	50.720	52.000	49.560	51.840	44.011	590,400
2011-06-22	51.650	52.470	51.340	51.490	43.714	512,500
2011-06-21	51.000	52.090	50.630	51.870	44.036	554,100
2011-06-20	50.280	51.000	50.060	50.460	42.839	585,900
2011-06-17	50.830	51.640	50.310	50.520	42.890	559,800
2011-06-16	50.530	51.240	49.760	50.380	42.771	362,900
2011-06-15	50.640	51.500	50.240	50.600	42.958	650,300
2011-06-14	49.770	51.620	49.760	51.420	43.654	828,100
2011-06-13	49.260	49.650	48.760	48.990	41.591	479,400
2011-06-10	49.990	50.410	48.960	48.980	41.583	439,700
2011-06-09	50.810	51.180	50.430	50.430	42.814	385,300
2011-06-08	50.470	50.960	50.310	50.630	42.984	443,200
2011-06-07	51.090	51.320	50.310	50.790	43.119	367,000
2011-06-06	50.770	51.160	50.290	50.540	42.907	475,000
2011-06-03	50.090	51.450	49.710	50.900	43.213	460,000
2011-06-02	50.610	51.320	49.660	51.110	43.391	345,400
2011-06-01	51.970	52.710	50.470	50.660	43.009	572,300
2011-05-31	51.290	52.040	50.460	52.020	44.164	767,000
2011-05-27	50.550	51.030	50.150	50.420	42.805	308,000
2011-05-26	49.500	50.420	49.300	50.300	42.614	365,500
2011-05-25	49.130	50.140	48.630	49.730	42.131	482,700
2011-05-24	50.360	50.510	49.400	49.420	41.869	406,500
2011-05-23	50.000	50.800	49.250	50.260	42.580	542,200
2011-05-20	50.960	52.940	50.560	50.660	42.919	1,522,700
2011-05-19	52.800	54.650	52.800	54.410	46.096	923,200
2011-05-18	51.050	52.350	50.610	52.270	44.283	399,500
2011-05-17	50.540	51.120	50.130	50.810	43.046	320,800
2011-05-16	51.380	52.250	50.970	51.010	43.216	256,700
2011-05-13	52.560	52.830	51.330	51.880	43.953	387,100
2011-05-12	51.400	52.720	50.780	52.260	44.275	225,300
2011-05-11	53.210	53.240	51.630	51.740	43.834	305,900
2011-05-10	53.610	53.960	52.990	53.350	45.198	159,300
2011-05-09	52.260	53.780	51.810	53.170	45.046	249,000
2011-05-06	53.290	53.740	51.870	52.180	44.207	242,000
2011-05-05	52.160	53.450	51.560	52.530	44.504	282,500
2011-05-04	54.420	54.600	52.020	52.810	44.741	400,100
2011-05-03	55.450	56.440	53.840	54.370	46.062	392,100
2011-05-02	57.360	58.010	55.410	55.430	46.960	315,200
2011-04-29	55.970	57.610	55.970	56.970	48.265	335,000
2011-04-28	55.680	56.040	55.370	55.740	47.223	249,000
2011-04-27	55.240	55.800	54.570	55.680	47.172	426,600
2011-04-26	54.850	55.910	54.770	55.320	46.867	364,400
2011-04-25	54.890	55.150	54.070	54.580	46.240	230,900
2011-04-21	55.830	56.210	54.870	55.170	46.740	255,600

← NewerPage 65 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.