Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	65.940	67.410	65.870	67.320	28.303	324,600
2010-08-03	66.230	67.290	65.510	65.780	27.656	292,600
2010-08-02	65.130	66.920	65.130	66.650	28.021	735,600
2010-07-30	61.750	63.330	61.360	63.050	26.508	288,200
2010-07-29	63.070	63.530	61.780	62.760	26.386	214,800
2010-07-28	63.380	64.150	62.390	62.630	26.331	231,200
2010-07-27	64.450	65.030	63.370	63.660	26.764	469,800
2010-07-26	62.820	64.000	62.300	63.940	26.882	344,800
2010-07-23	60.680	62.800	60.680	62.400	26.235	362,400
2010-07-22	60.480	61.900	59.080	61.120	25.696	413,800
2010-07-21	60.000	60.560	59.140	59.510	25.020	383,800
2010-07-20	57.360	59.640	57.220	59.510	25.020	362,000
2010-07-19	57.710	58.320	57.060	58.270	24.498	308,200
2010-07-16	59.010	59.430	57.380	57.570	24.204	722,600
2010-07-15	59.650	60.010	58.510	59.480	25.007	552,200
2010-07-14	58.620	59.570	57.990	59.450	24.994	558,200
2010-07-13	57.530	59.290	57.120	59.050	24.826	409,600
2010-07-12	57.710	58.130	56.120	56.770	23.868	279,000
2010-07-09	57.750	58.470	57.260	58.150	24.448	249,400
2010-07-08	57.570	57.990	56.440	57.890	24.338	463,800
2010-07-07	55.130	57.040	54.990	56.980	23.956	529,600
2010-07-06	55.930	56.470	54.480	54.830	23.052	690,200
2010-07-02	55.130	55.490	54.360	54.810	23.044	354,600
2010-07-01	56.070	56.480	53.950	54.770	23.027	607,800
2010-06-30	56.740	57.820	55.950	56.080	23.578	627,000
2010-06-29	58.020	58.410	56.240	56.730	23.851	675,800
2010-06-28	58.010	60.080	57.980	59.100	24.847	543,200
2010-06-25	57.500	59.350	56.260	57.940	24.359	2,650,600
2010-06-24	60.390	60.860	56.880	57.250	24.069	972,600
2010-06-23	61.230	62.120	60.060	61.090	25.684	287,400
2010-06-22	63.040	64.220	60.980	61.150	25.709	333,200
2010-06-21	64.140	64.390	62.110	62.710	26.365	430,000
2010-06-18	63.160	64.000	60.010	63.040	26.504	507,600
2010-06-17	63.820	63.820	61.910	62.910	26.449	309,000
2010-06-16	63.080	64.320	62.820	63.250	26.592	268,800
2010-06-15	62.170	63.950	61.400	63.830	26.836	387,800
2010-06-14	62.780	63.500	61.700	61.980	26.058	314,000
2010-06-11	60.710	62.380	60.710	62.180	26.142	557,400
2010-06-10	61.090	62.550	61.000	61.750	25.961	699,600
2010-06-09	60.910	61.860	59.520	59.880	25.175	533,400
2010-06-08	60.700	61.580	59.120	60.560	25.461	737,800
2010-06-07	63.040	63.270	60.390	60.530	25.448	690,000
2010-06-04	64.510	66.160	62.740	62.980	26.478	570,400
2010-06-03	66.130	66.820	65.140	66.460	27.942	426,200
2010-06-02	65.060	66.340	63.840	66.180	27.824	361,200
2010-06-01	66.310	67.310	64.200	64.200	26.991	429,800
2010-05-28	67.480	68.160	65.960	66.630	28.013	528,800
2010-05-27	66.200	67.920	65.510	67.860	28.530	484,200
2010-05-26	66.180	67.770	64.410	64.880	27.197	675,200
2010-05-25	65.040	65.830	63.150	65.540	27.474	776,200
2010-05-24	67.490	67.750	65.900	66.200	27.751	737,800
2010-05-21	64.900	68.250	64.030	68.100	28.547	1,745,600
2010-05-20	65.300	66.450	62.380	62.830	26.338	492,600
2010-05-19	68.380	68.820	65.900	66.690	27.956	374,200
2010-05-18	70.720	71.600	68.120	68.520	28.723	290,400
2010-05-17	71.480	72.400	67.840	69.750	29.239	249,000
2010-05-14	71.880	71.880	69.720	70.910	29.725	278,800
2010-05-13	73.330	73.660	72.160	72.490	30.387	335,400
2010-05-12	70.920	74.440	70.920	73.730	30.907	413,400
2010-05-11	69.610	71.790	69.150	70.510	29.557	227,600

← NewerPage 69 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.