Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	54.270	56.370	53.520	56.300	23.533	268,400
2010-02-10	54.710	55.220	53.640	54.550	22.802	227,600
2010-02-09	55.060	55.660	54.500	55.060	23.015	295,200
2010-02-08	54.840	54.900	53.470	54.220	22.664	214,600
2010-02-05	55.380	55.380	53.840	54.900	22.948	492,600
2010-02-04	57.370	57.370	55.280	55.280	23.107	486,600
2010-02-03	57.530	58.380	57.500	57.850	24.181	414,600
2010-02-02	57.270	58.150	56.830	58.000	24.244	340,800
2010-02-01	56.660	57.360	55.880	56.990	23.822	278,200
2010-01-29	56.980	58.090	56.230	56.540	23.634	485,200
2010-01-28	58.010	58.010	55.210	56.850	23.763	381,800
2010-01-27	57.330	58.210	56.510	58.000	24.244	257,200
2010-01-26	58.340	59.290	57.250	57.880	24.194	270,000
2010-01-25	58.820	58.870	57.580	58.350	24.390	323,000
2010-01-22	59.480	59.900	57.940	58.190	24.323	276,000
2010-01-21	62.090	62.130	59.060	59.360	24.812	380,200
2010-01-20	61.940	62.100	61.080	61.850	25.853	436,000
2010-01-19	61.300	62.740	61.300	62.680	26.200	417,400
2010-01-15	62.740	63.260	61.180	61.390	25.661	281,800
2010-01-14	62.360	62.650	61.790	62.480	26.117	297,200
2010-01-13	62.470	62.840	61.680	62.410	26.087	217,800
2010-01-12	62.770	63.420	61.540	62.040	25.933	269,000
2010-01-11	64.000	64.000	62.720	63.450	26.522	156,600
2010-01-08	62.690	63.950	62.690	63.750	26.647	266,800
2010-01-07	61.990	63.120	61.510	63.030	26.346	499,400
2010-01-06	63.000	63.070	62.040	62.280	26.033	372,800
2010-01-05	63.030	63.430	62.270	62.980	26.326	348,200
2010-01-04	61.960	64.950	61.880	63.060	26.359	288,800
2009-12-31	62.360	62.960	61.160	61.180	25.573	216,000
2009-12-30	62.950	63.170	61.850	62.550	26.146	248,200
2009-12-29	63.790	63.790	62.910	63.120	26.384	209,000
2009-12-28	64.270	64.830	63.310	63.870	26.698	457,400
2009-12-24	64.060	64.060	63.170	63.740	26.643	149,000
2009-12-23	62.470	64.470	62.470	63.690	26.622	838,400
2009-12-22	60.350	62.490	60.350	62.330	26.054	711,000
2009-12-21	55.770	60.510	55.770	60.330	25.218	855,000
2009-12-18	55.080	56.290	54.500	56.170	23.479	1,325,400
2009-12-17	54.490	55.000	53.000	54.180	22.568	1,181,800
2009-12-16	57.470	58.000	57.260	57.840	24.092	552,800
2009-12-15	55.890	57.930	54.660	56.970	23.730	383,800
2009-12-14	55.660	56.490	54.990	56.430	23.505	289,400
2009-12-11	55.210	55.630	54.320	55.320	23.043	263,600
2009-12-10	55.120	55.610	54.540	54.860	22.851	261,600
2009-12-09	54.720	54.980	53.500	54.560	22.726	318,000
2009-12-08	55.270	55.780	54.380	54.960	22.893	289,600
2009-12-07	55.800	56.350	55.490	56.000	23.326	379,200
2009-12-04	55.770	57.200	54.650	56.000	23.326	269,200
2009-12-03	55.340	55.850	54.430	54.520	22.709	397,200
2009-12-02	54.800	58.410	54.750	55.120	22.959	278,000
2009-12-01	54.230	55.520	54.190	54.710	22.789	471,000
2009-11-30	53.890	54.270	52.340	53.610	22.330	471,000
2009-11-27	53.940	54.990	53.650	54.030	22.505	147,200
2009-11-25	55.520	55.900	54.930	55.340	23.051	125,200
2009-11-24	55.890	56.000	54.840	55.330	23.047	244,200
2009-11-23	55.960	57.420	55.770	56.060	23.351	298,400
2009-11-20	55.420	55.810	54.710	54.840	22.843	273,000
2009-11-19	56.960	57.040	55.570	55.910	23.288	291,000
2009-11-18	58.300	58.300	56.910	57.540	23.967	203,000
2009-11-17	57.980	58.320	57.800	58.180	24.234	221,200
2009-11-16	56.850	59.080	56.850	58.470	24.355	286,000

← NewerPage 71 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.