Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	78.980	79.370	77.660	78.280	33.019	206,200
2010-10-27	79.050	79.200	77.930	78.510	33.116	354,000
2010-10-26	79.470	80.080	78.910	79.400	33.492	217,400
2010-10-25	78.950	80.170	78.690	79.760	33.644	314,600
2010-10-22	78.180	78.520	78.070	78.370	33.057	166,000
2010-10-21	78.170	78.830	77.020	77.990	32.897	271,200
2010-10-20	76.340	78.630	76.340	77.660	32.758	292,200
2010-10-19	75.830	77.290	74.720	75.790	31.969	392,400
2010-10-18	76.250	77.260	75.880	77.250	32.585	289,600
2010-10-15	76.640	76.720	75.050	76.000	32.058	434,600
2010-10-14	75.260	76.300	74.790	75.640	31.906	449,000
2010-10-13	75.040	75.620	74.460	75.270	31.750	540,800
2010-10-12	74.400	74.860	73.150	74.460	31.408	126,800
2010-10-11	75.260	75.500	74.380	74.800	31.552	172,200
2010-10-08	74.970	75.740	73.360	75.280	31.754	547,400
2010-10-07	75.330	75.410	74.190	74.930	31.606	152,400
2010-10-06	74.510	74.900	74.190	74.610	31.471	311,600
2010-10-05	72.710	75.230	71.810	74.960	31.619	392,200
2010-10-04	73.490	73.890	71.170	71.690	30.240	270,400
2010-10-01	74.660	74.660	72.470	73.780	31.121	333,200
2010-09-30	73.900	75.340	73.500	73.690	31.083	430,600
2010-09-29	72.720	73.970	72.490	73.150	30.856	240,400
2010-09-28	71.960	73.230	70.420	73.150	30.856	330,200
2010-09-27	72.010	72.130	70.710	71.450	30.138	344,200
2010-09-24	70.450	72.240	70.190	72.070	30.400	383,200
2010-09-23	70.800	71.850	69.300	69.420	29.282	602,400
2010-09-22	72.010	73.350	71.130	71.650	30.223	219,200
2010-09-21	72.770	73.520	72.420	72.500	30.581	393,400
2010-09-20	70.570	72.870	70.140	72.800	30.708	511,600
2010-09-17	70.780	70.810	69.190	70.450	29.717	566,800
2010-09-16	69.690	70.810	69.640	69.910	29.489	272,400
2010-09-15	69.720	70.530	69.070	69.960	29.510	289,600
2010-09-14	69.870	70.410	69.420	69.990	29.523	342,200
2010-09-13	69.090	70.280	68.070	69.970	29.514	500,000
2010-09-10	68.400	68.740	67.930	68.220	28.776	315,200
2010-09-09	68.900	69.100	67.640	68.120	28.734	316,000
2010-09-08	68.290	68.910	67.930	68.180	28.759	309,200
2010-09-07	69.930	69.930	67.790	68.000	28.683	297,400
2010-09-03	69.050	69.820	68.780	69.320	29.240	384,800
2010-09-02	66.670	68.180	66.120	68.090	28.721	340,400
2010-09-01	65.990	67.300	65.130	66.650	28.114	394,800
2010-08-31	63.010	64.900	62.780	64.170	27.068	346,000
2010-08-30	65.240	65.490	63.260	63.270	26.688	299,400
2010-08-27	64.610	65.970	63.530	65.750	27.734	305,200
2010-08-26	64.590	65.600	63.410	63.920	26.874	315,400
2010-08-25	63.000	64.650	62.450	64.410	27.080	367,400
2010-08-24	63.020	64.320	61.760	63.580	26.731	598,600
2010-08-23	65.520	65.800	63.750	63.780	26.815	353,200
2010-08-20	67.930	68.010	64.100	64.960	27.311	621,600
2010-08-19	65.590	66.750	64.300	64.590	27.155	448,600
2010-08-18	65.930	67.550	64.990	66.220	27.841	300,600
2010-08-17	65.240	67.170	65.020	66.390	27.912	246,800
2010-08-16	63.030	65.020	62.740	64.470	27.105	218,600
2010-08-13	64.100	65.000	63.400	63.910	26.869	381,200
2010-08-12	63.200	64.670	62.540	64.170	26.979	294,400
2010-08-11	66.160	66.640	64.020	64.380	27.067	482,200
2010-08-10	67.500	68.750	67.270	67.850	28.526	332,200
2010-08-09	68.420	69.200	68.080	68.450	28.778	300,400
2010-08-06	66.790	68.360	66.290	68.230	28.686	445,800
2010-08-05	66.790	67.970	66.550	67.790	28.501	536,400

← NewerPage 68 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.