Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	55.190	55.330	54.360	55.220	46.783	227,400
2011-04-19	53.880	54.600	53.250	54.100	45.834	310,800
2011-04-18	54.930	54.930	53.140	53.650	45.452	335,600
2011-04-15	55.100	56.260	54.750	55.600	47.105	336,800
2011-04-14	55.120	55.430	54.580	55.390	46.927	221,000
2011-04-13	56.110	56.120	54.250	55.400	46.935	489,900
2011-04-12	113.00	113.68	111.04	111.11	47.066	249,400
2011-04-11	114.23	115.10	113.60	113.86	48.231	225,800
2011-04-08	116.49	117.39	112.82	114.10	48.333	285,200
2011-04-07	117.82	118.83	114.80	115.07	48.744	414,200
2011-04-06	117.56	118.10	116.31	117.49	49.769	297,600
2011-04-05	115.60	117.31	115.25	116.39	49.303	284,600
2011-04-04	116.01	116.01	114.66	115.67	48.998	273,400
2011-04-01	116.10	116.99	114.01	115.18	48.790	346,000
2011-03-31	114.74	115.24	113.96	115.06	48.740	229,600
2011-03-30	115.06	115.78	113.58	114.87	48.659	166,800
2011-03-29	112.32	115.00	111.01	114.22	48.384	339,400
2011-03-28	115.69	115.70	111.61	112.31	47.575	342,800
2011-03-25	110.50	113.64	110.00	112.45	47.634	451,200
2011-03-24	108.97	110.35	107.87	109.80	46.511	231,400
2011-03-23	107.49	108.81	105.70	108.33	45.889	236,200
2011-03-22	109.56	109.96	107.32	107.87	45.694	157,000
2011-03-21	106.85	109.79	104.81	109.07	46.202	308,600
2011-03-18	105.82	106.80	104.86	105.51	44.694	488,000
2011-03-17	105.25	105.96	103.79	104.79	44.389	427,400
2011-03-16	105.00	106.26	103.08	103.57	43.872	449,600
2011-03-15	102.88	108.94	100.32	105.18	44.554	365,400
2011-03-14	104.86	106.91	104.05	106.42	45.080	323,800
2011-03-11	104.60	106.80	103.43	105.98	44.893	315,000
2011-03-10	108.56	109.34	104.48	104.88	44.427	517,200
2011-03-09	111.68	112.50	109.58	110.02	46.605	242,000
2011-03-08	110.18	113.31	109.05	111.67	47.304	327,200
2011-03-07	111.00	111.00	108.67	109.82	46.520	422,000
2011-03-04	110.70	111.79	109.32	110.41	46.770	344,800
2011-03-03	108.19	111.00	108.15	110.39	46.761	523,400
2011-03-02	106.64	109.40	106.58	107.49	45.533	474,000
2011-03-01	109.45	110.00	106.15	106.56	45.139	471,400
2011-02-28	110.59	111.97	108.08	108.91	46.134	487,400
2011-02-25	109.78	111.05	108.74	109.84	46.528	513,600
2011-02-24	108.15	111.99	107.75	109.82	46.431	806,200
2011-02-23	110.10	113.79	105.65	108.46	45.856	2,196,800
2011-02-22	98.960	100.20	96.210	96.500	40.799	313,200
2011-02-18	100.00	100.25	99.090	100.07	42.309	516,600
2011-02-17	98.240	99.800	98.010	99.370	42.013	335,400
2011-02-16	98.390	98.750	97.720	98.510	41.649	273,800
2011-02-15	97.640	98.500	97.450	97.900	41.391	286,000
2011-02-14	97.860	98.620	97.160	97.940	41.408	412,800
2011-02-11	96.500	98.200	96.500	98.040	41.450	293,200
2011-02-10	95.650	97.460	95.350	96.810	40.930	376,600
2011-02-09	96.560	96.970	95.300	96.160	40.656	173,200
2011-02-08	97.370	97.870	96.800	97.180	41.087	235,000
2011-02-07	96.080	97.960	96.080	97.380	41.171	375,000
2011-02-04	95.970	96.710	95.280	96.060	40.613	289,200
2011-02-03	95.680	96.310	94.580	95.930	40.558	201,800
2011-02-02	94.720	96.700	94.720	95.700	40.461	350,400
2011-02-01	93.020	95.420	92.110	95.120	40.216	442,200
2011-01-31	92.470	93.740	91.360	92.310	39.028	261,200
2011-01-28	93.170	94.000	91.240	92.070	38.926	425,600
2011-01-27	93.680	94.190	92.550	93.410	39.493	265,800
2011-01-26	91.720	93.690	91.070	93.500	39.531	318,400

← NewerPage 66 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.