Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	56.000	56.710	54.590	56.300	23.451	193,400
2009-11-12	56.280	57.080	55.370	55.570	23.147	268,800
2009-11-11	57.190	57.370	55.670	56.270	23.438	318,000
2009-11-10	56.230	57.250	55.780	56.430	23.505	359,000
2009-11-09	55.480	56.810	54.600	56.670	23.605	293,200
2009-11-06	54.520	55.840	53.580	54.890	22.863	192,400
2009-11-05	52.970	55.390	52.620	55.290	23.030	339,400
2009-11-04	53.750	53.750	52.170	52.240	21.760	340,800
2009-11-03	51.620	53.480	51.070	53.310	22.205	487,800
2009-11-02	52.900	53.300	51.270	52.090	21.697	572,200
2009-10-30	54.230	54.770	52.020	52.770	21.980	476,600
2009-10-29	53.980	55.050	52.790	54.800	22.826	470,400
2009-10-28	55.200	55.320	53.190	53.360	22.226	387,200
2009-10-27	56.120	57.050	54.800	55.210	22.997	444,200
2009-10-26	57.310	58.710	55.680	56.410	23.497	225,000
2009-10-23	58.980	59.130	56.740	57.060	23.767	297,200
2009-10-22	58.350	59.020	57.520	58.570	24.396	365,600
2009-10-21	57.170	59.770	57.170	58.550	24.388	663,800
2009-10-20	57.460	57.810	56.330	57.320	23.876	311,200
2009-10-19	56.490	57.810	56.100	57.310	23.871	314,600
2009-10-16	56.740	56.840	55.040	56.230	23.422	248,200
2009-10-15	56.710	57.450	56.360	57.120	23.792	196,800
2009-10-14	55.910	57.300	55.430	57.050	23.763	264,400
2009-10-13	55.850	55.930	54.700	55.310	23.038	225,000
2009-10-12	56.600	57.630	55.900	56.120	23.376	265,000
2009-10-09	54.940	56.770	54.830	56.610	23.580	236,000
2009-10-08	54.500	55.150	54.000	55.150	22.972	724,400
2009-10-07	54.620	55.000	53.980	54.420	22.668	239,400
2009-10-06	54.550	55.060	54.040	54.790	22.822	347,800
2009-10-05	53.860	54.420	53.420	54.100	22.534	627,800
2009-10-02	53.420	56.180	53.310	53.450	22.264	212,200
2009-10-01	56.020	56.020	53.840	53.840	22.426	297,800
2009-09-30	57.600	57.910	55.500	56.090	23.363	532,200
2009-09-29	57.450	58.490	57.180	57.410	23.913	376,400
2009-09-28	55.620	58.050	55.240	57.450	23.930	323,200
2009-09-25	55.730	55.850	54.670	55.150	22.972	169,800
2009-09-24	56.820	58.230	55.400	56.000	23.326	263,600
2009-09-23	57.300	57.390	56.670	56.690	23.613	320,000
2009-09-22	57.630	58.200	56.030	57.380	23.901	210,600
2009-09-21	57.370	57.690	57.120	57.430	23.921	178,000
2009-09-18	58.450	58.630	57.950	58.150	24.221	525,800
2009-09-17	57.750	58.730	57.550	58.300	24.284	189,200
2009-09-16	57.220	57.750	56.990	57.750	24.055	292,600
2009-09-15	57.050	57.450	56.630	57.190	23.822	497,600
2009-09-14	56.640	57.460	56.470	57.220	23.834	510,600
2009-09-11	56.770	57.540	56.140	57.000	23.742	238,000
2009-09-10	56.080	56.860	55.810	56.650	23.597	372,800
2009-09-09	53.820	56.390	53.170	56.290	23.447	458,200
2009-09-08	53.930	54.230	53.460	54.230	22.589	328,200
2009-09-04	52.990	53.940	52.440	53.580	22.318	266,400
2009-09-03	52.870	53.080	51.950	53.070	22.105	269,400
2009-09-02	52.750	53.110	52.210	52.700	21.951	353,600
2009-09-01	53.270	54.820	52.340	52.920	22.043	696,600
2009-08-31	53.840	54.180	53.290	53.580	22.318	625,200
2009-08-28	55.400	55.670	53.850	54.190	22.572	403,200
2009-08-27	54.900	55.240	53.860	55.070	22.859	426,400
2009-08-26	54.530	55.420	53.930	55.260	22.938	479,000
2009-08-25	54.470	55.220	54.240	54.430	22.594	442,600
2009-08-24	53.510	55.000	53.120	54.500	22.623	608,000
2009-08-21	54.910	54.910	52.690	53.190	22.079	1,944,800

← NewerPage 72 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.