Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	69.320	70.580	67.210	70.320	29.478	463,000
2010-05-07	67.660	68.340	65.000	65.940	27.642	754,800
2010-05-06	70.150	71.340	64.730	67.930	28.476	515,800
2010-05-05	70.840	71.320	69.190	70.500	29.553	486,400
2010-05-04	72.370	73.220	70.830	71.290	29.884	581,800
2010-05-03	72.380	74.260	72.160	73.740	30.911	569,600
2010-04-30	74.710	74.910	71.800	71.820	30.107	532,800
2010-04-29	73.950	74.890	73.510	74.760	31.339	388,600
2010-04-28	74.750	75.040	73.450	73.560	30.836	261,800
2010-04-27	75.640	76.560	73.770	74.130	31.075	393,800
2010-04-26	75.570	77.400	75.210	75.910	31.821	268,600
2010-04-23	75.410	76.000	75.100	75.840	31.792	385,000
2010-04-22	72.400	75.940	71.860	75.580	31.683	595,200
2010-04-21	71.750	73.230	71.750	73.010	30.605	301,600
2010-04-20	71.690	72.770	71.480	71.960	30.165	349,800
2010-04-19	71.920	72.630	70.210	71.520	29.981	278,400
2010-04-16	72.940	73.740	71.610	72.480	30.383	336,000
2010-04-15	72.200	73.490	72.200	72.960	30.584	263,400
2010-04-14	71.200	72.790	70.740	72.790	30.513	471,600
2010-04-13	71.000	71.310	70.180	70.940	29.738	295,800
2010-04-12	71.240	71.420	70.730	71.130	29.817	506,000
2010-04-09	70.710	71.150	69.550	70.970	29.750	219,400
2010-04-08	70.660	71.280	69.940	70.510	29.557	320,400
2010-04-07	70.090	71.720	69.910	71.090	29.801	579,800
2010-04-06	69.230	70.600	68.770	70.510	29.557	254,200
2010-04-05	68.860	70.090	68.570	69.930	29.314	194,000
2010-04-01	68.240	69.330	67.500	68.850	28.862	401,400
2010-03-31	68.900	69.960	67.750	67.920	28.472	572,400
2010-03-30	69.470	70.150	68.640	69.460	29.117	211,200
2010-03-29	68.880	69.750	68.210	69.240	29.025	358,000
2010-03-26	69.380	69.870	68.200	68.780	28.832	334,600
2010-03-25	69.540	70.680	68.390	69.010	28.929	519,800
2010-03-24	69.920	70.400	68.470	68.620	28.765	732,600
2010-03-23	68.800	70.760	68.670	70.590	29.591	443,000
2010-03-22	67.070	69.400	66.040	68.930	28.895	392,600
2010-03-19	71.650	71.650	67.420	67.590	28.333	853,800
2010-03-18	70.060	71.440	70.060	71.130	29.817	509,400
2010-03-17	70.090	71.050	69.650	70.320	29.478	301,200
2010-03-16	69.880	69.950	68.980	69.670	29.205	286,000
2010-03-15	69.650	70.180	69.070	69.520	29.142	323,600
2010-03-12	70.000	70.380	69.270	70.000	29.344	557,800
2010-03-11	69.440	70.000	68.890	70.000	29.344	402,800
2010-03-10	68.620	70.130	68.620	70.110	29.390	582,400
2010-03-09	67.980	69.340	67.980	68.820	28.849	495,400
2010-03-08	68.070	68.680	67.820	68.220	28.597	314,800
2010-03-05	67.810	68.950	67.810	68.290	28.627	346,000
2010-03-04	67.490	68.910	67.050	67.550	28.317	290,400
2010-03-03	67.440	68.440	67.070	67.300	28.212	398,600
2010-03-02	67.010	67.890	66.050	67.090	28.124	867,800
2010-03-01	66.260	67.450	66.140	67.040	28.103	558,200
2010-02-26	66.410	66.680	65.480	65.800	27.583	472,800
2010-02-25	66.070	66.820	65.510	66.560	27.822	434,400
2010-02-24	65.030	67.230	63.970	67.070	28.035	770,400
2010-02-23	66.020	66.440	62.920	64.650	27.024	1,533,200
2010-02-22	59.060	59.760	58.290	59.430	24.842	375,800
2010-02-19	58.370	59.410	56.990	58.890	24.616	355,600
2010-02-18	58.200	58.680	57.550	58.430	24.424	472,600
2010-02-17	58.290	58.690	57.660	58.090	24.282	197,000
2010-02-16	57.260	58.030	56.610	57.950	24.223	272,800
2010-02-12	55.660	56.750	54.960	56.730	23.713	309,200

← NewerPage 70 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.