Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	90.690	91.170	89.480	91.170	38.546	285,600
2011-01-24	89.610	91.880	89.510	91.400	38.643	236,800
2011-01-21	90.890	91.250	89.370	89.460	37.823	477,600
2011-01-20	90.580	91.650	89.240	90.240	38.153	292,200
2011-01-19	93.400	93.400	90.760	91.300	38.601	379,800
2011-01-18	93.080	93.630	92.090	93.580	39.565	690,600
2011-01-14	93.610	94.270	92.800	93.550	39.552	340,400
2011-01-13	93.840	94.710	93.100	93.830	39.671	182,200
2011-01-12	95.000	95.000	93.630	94.100	39.785	261,600
2011-01-11	93.780	94.360	93.110	93.860	39.683	303,000
2011-01-10	90.890	93.700	90.090	93.540	39.548	425,600
2011-01-07	92.600	93.380	89.850	91.620	38.736	225,000
2011-01-06	93.560	93.830	91.530	92.170	38.969	226,000
2011-01-05	93.000	94.130	92.190	93.680	39.607	249,600
2011-01-04	95.820	95.820	92.250	93.300	39.446	355,600
2011-01-03	93.090	95.620	93.090	95.160	40.233	646,400
2010-12-31	92.670	93.300	91.880	91.880	38.846	247,800
2010-12-30	92.890	94.000	92.270	92.780	39.227	145,600
2010-12-29	93.750	93.750	92.770	93.140	39.379	103,800
2010-12-28	94.110	94.610	92.490	93.450	39.510	286,600
2010-12-27	93.350	94.460	93.030	94.110	39.789	100,800
2010-12-23	94.000	94.620	93.140	93.550	39.552	211,600
2010-12-22	94.150	94.520	93.770	94.110	39.789	425,000
2010-12-21	92.980	94.270	92.460	94.210	39.831	387,000
2010-12-20	91.390	92.990	91.090	92.460	39.091	542,200
2010-12-17	90.000	92.120	89.480	91.220	38.567	1,337,800
2010-12-16	90.500	91.000	89.250	90.600	38.216	1,313,000
2010-12-15	87.500	88.790	87.160	87.170	36.769	527,000
2010-12-14	87.850	88.110	87.300	87.630	36.963	484,200
2010-12-13	88.310	88.650	87.260	87.470	36.896	324,600
2010-12-10	85.850	88.160	85.740	88.020	37.128	234,600
2010-12-09	87.330	87.850	85.630	85.770	36.179	502,000
2010-12-08	86.470	87.540	86.260	86.450	36.466	263,800
2010-12-07	87.740	89.180	86.230	86.630	36.542	543,200
2010-12-06	84.790	87.090	84.680	86.950	36.677	344,800
2010-12-03	83.910	85.960	83.910	85.650	36.128	246,200
2010-12-02	82.190	84.450	81.780	84.350	35.580	241,400
2010-12-01	81.040	82.620	79.890	82.240	34.690	247,600
2010-11-30	79.290	80.460	78.210	79.430	33.505	700,200
2010-11-29	80.000	80.520	78.340	80.300	33.871	137,400
2010-11-26	79.880	81.320	79.880	80.650	34.019	56,800
2010-11-24	79.620	80.850	79.210	80.850	34.103	250,400
2010-11-23	78.560	79.190	76.690	78.840	33.256	322,600
2010-11-22	78.460	79.910	77.800	79.650	33.597	277,000
2010-11-19	78.430	79.840	77.600	79.010	33.327	281,400
2010-11-18	77.810	79.040	77.810	78.500	33.112	283,800
2010-11-17	76.420	76.950	75.550	76.830	32.408	359,400
2010-11-16	77.070	77.470	75.450	76.120	32.108	329,600
2010-11-15	77.800	79.500	77.620	78.130	32.956	337,800
2010-11-12	79.760	80.240	77.580	77.610	32.737	863,800
2010-11-11	82.210	83.480	81.280	81.940	34.563	225,000
2010-11-10	82.500	83.200	81.640	83.010	35.015	394,800
2010-11-09	81.950	82.480	81.480	82.250	34.694	371,400
2010-11-08	81.720	82.350	81.170	81.990	34.584	184,200
2010-11-05	82.000	82.250	81.480	82.250	34.694	220,400
2010-11-04	80.250	82.160	79.770	82.080	34.622	362,200
2010-11-03	78.400	79.770	78.020	79.300	33.450	318,800
2010-11-02	78.880	80.220	78.880	80.120	33.796	324,800
2010-11-01	78.020	79.810	77.510	78.290	33.024	199,000
2010-10-29	77.920	78.580	77.860	78.020	32.910	170,200

← NewerPage 67 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.