Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	47.890	50.340	47.560	49.830	20.684	815,800
2009-08-19	46.440	48.160	46.410	48.140	19.983	326,400
2009-08-18	46.380	47.350	45.540	47.200	19.593	235,800
2009-08-17	46.400	47.460	45.740	45.980	19.086	325,600
2009-08-14	48.540	48.630	46.610	47.330	19.646	241,600
2009-08-13	48.880	49.350	48.000	48.750	20.236	198,600
2009-08-12	47.300	49.340	47.210	48.730	20.228	257,400
2009-08-11	47.890	47.940	46.520	47.140	19.568	160,000
2009-08-10	47.830	48.510	47.610	48.090	19.962	162,800
2009-08-07	47.110	49.240	46.880	48.390	20.086	542,000
2009-08-06	46.520	46.840	45.590	46.440	19.277	445,600
2009-08-05	46.830	46.990	46.010	46.430	19.273	408,400
2009-08-04	45.650	47.100	45.580	46.870	19.456	416,000
2009-08-03	45.300	46.440	44.990	46.110	19.140	398,800
2009-07-31	44.940	45.780	44.830	44.900	18.638	480,600
2009-07-30	44.790	46.290	44.180	45.280	18.796	380,000
2009-07-29	43.540	44.010	43.280	43.960	18.248	290,600
2009-07-28	43.710	44.420	43.240	44.050	18.285	293,800
2009-07-27	44.240	44.840	43.820	44.270	18.376	229,200
2009-07-24	44.220	44.560	43.550	44.470	18.459	223,600
2009-07-23	42.990	44.920	42.710	44.540	18.488	442,200
2009-07-22	42.710	43.600	42.160	43.250	17.953	543,400
2009-07-21	43.000	43.260	42.060	43.060	17.874	666,800
2009-07-20	41.860	43.250	41.640	42.580	17.675	302,600
2009-07-17	41.710	42.350	41.180	41.530	17.239	573,600
2009-07-16	40.730	41.650	40.230	41.510	17.231	310,000
2009-07-15	39.680	41.100	39.490	41.000	17.019	410,200
2009-07-14	39.100	39.300	38.480	38.980	16.180	429,800
2009-07-13	38.040	39.170	37.280	38.970	16.176	434,400
2009-07-10	37.090	37.930	37.010	37.770	15.678	400,200
2009-07-09	37.560	38.310	37.350	37.490	15.562	487,800
2009-07-08	37.570	37.570	36.870	37.300	15.483	533,000
2009-07-07	38.060	38.060	37.220	37.280	15.475	499,800
2009-07-06	37.810	38.120	37.520	38.000	15.774	799,800
2009-07-02	38.980	39.080	37.750	38.210	15.861	474,200
2009-07-01	39.130	40.050	38.130	39.810	16.525	599,800
2009-06-30	39.030	39.450	38.530	38.820	16.114	487,600
2009-06-29	39.270	39.270	38.120	38.940	16.164	575,000
2009-06-26	37.990	39.780	37.900	39.780	16.513	2,305,000
2009-06-25	36.710	38.570	36.250	38.370	15.927	563,400
2009-06-24	37.750	37.890	36.590	36.750	15.255	583,200
2009-06-23	38.260	38.400	36.660	36.680	15.226	603,400
2009-06-22	38.480	38.550	37.650	37.960	15.757	509,000
2009-06-19	39.040	39.560	38.420	39.030	16.201	777,000
2009-06-18	37.800	38.760	37.400	38.390	15.936	507,200
2009-06-17	37.680	38.340	37.010	37.830	15.703	388,400
2009-06-16	38.800	38.800	37.400	37.620	15.616	397,200
2009-06-15	39.820	41.250	37.730	38.420	15.948	552,200
2009-06-12	40.900	40.900	39.470	40.540	16.828	538,600
2009-06-11	40.760	41.840	40.370	41.160	17.085	452,400
2009-06-10	41.310	41.680	39.620	40.560	16.836	501,200
2009-06-09	40.960	41.700	40.750	41.130	17.073	368,000
2009-06-08	42.550	43.030	40.520	41.080	17.052	629,600
2009-06-05	42.510	43.040	42.030	42.700	17.725	683,200
2009-06-04	40.470	41.930	40.420	41.880	17.384	835,400
2009-06-03	40.060	40.650	39.750	40.430	16.782	624,400
2009-06-02	39.950	40.510	39.380	40.380	16.762	615,800
2009-06-01	39.180	40.330	39.180	40.010	16.608	823,000
2009-05-29	38.280	38.710	37.550	38.400	15.940	510,200
2009-05-28	37.880	38.700	36.790	38.310	15.827	665,800

← NewerPage 73 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.