Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	37.860	38.770	37.190	37.330	15.422	809,800
2009-05-26	37.610	38.680	37.520	38.170	15.769	1,011,200
2009-05-22	40.070	41.340	37.500	37.690	15.570	1,900,200
2009-05-21	35.800	36.120	34.470	35.250	14.562	613,800
2009-05-20	37.010	38.170	36.290	36.440	15.054	585,600
2009-05-19	36.660	37.340	35.840	36.760	15.186	629,000
2009-05-18	36.420	36.920	35.930	36.710	15.166	551,400
2009-05-15	35.800	37.080	35.560	36.080	14.905	492,400
2009-05-14	35.790	36.570	35.340	35.920	14.839	835,800
2009-05-13	35.840	37.160	34.910	35.400	14.624	913,200
2009-05-12	38.080	38.080	35.580	36.690	15.157	429,200
2009-05-11	36.590	37.900	35.770	36.800	15.203	388,600
2009-05-08	36.730	37.600	35.980	37.360	15.434	506,600
2009-05-07	37.850	38.190	35.560	35.980	14.864	413,600
2009-05-06	38.060	38.060	35.760	37.290	15.405	508,800
2009-05-05	37.830	37.890	36.440	37.370	15.438	379,000
2009-05-04	36.630	37.880	35.840	37.870	15.645	819,600
2009-05-01	36.200	36.520	35.250	36.080	14.905	459,200
2009-04-30	37.280	38.060	36.150	36.280	14.988	892,400
2009-04-29	35.470	36.990	34.700	36.410	15.042	964,600
2009-04-28	34.680	36.010	34.230	35.200	14.542	829,400
2009-04-27	35.490	37.410	35.490	36.130	14.926	951,200
2009-04-24	35.640	36.990	35.000	36.380	15.029	444,000
2009-04-23	35.700	36.340	34.440	35.300	14.583	462,200
2009-04-22	34.010	36.790	33.760	35.680	14.740	587,800
2009-04-21	32.470	35.100	32.470	34.710	14.339	551,000
2009-04-20	34.020	34.070	32.280	32.720	13.517	485,000
2009-04-17	34.820	35.400	34.310	35.120	14.509	597,600
2009-04-16	33.490	35.360	32.680	34.650	14.315	641,000
2009-04-15	31.800	33.270	31.800	33.020	13.641	530,400
2009-04-14	32.410	32.840	31.480	31.990	13.216	339,400
2009-04-13	34.080	34.180	32.500	33.010	13.637	364,400
2009-04-09	32.640	34.640	32.050	34.490	14.248	643,800
2009-04-08	30.790	31.600	30.490	31.590	13.050	393,000
2009-04-07	31.210	31.620	30.340	30.460	12.584	439,200
2009-04-06	32.440	33.300	31.020	31.880	13.170	447,200
2009-04-03	32.050	32.860	31.590	32.650	13.488	589,200
2009-04-02	30.360	33.140	29.640	31.970	13.207	726,200
2009-04-01	27.810	29.980	27.710	29.590	12.224	820,200
2009-03-31	28.030	29.640	27.850	28.430	11.745	827,200
2009-03-30	29.860	29.860	27.130	27.490	11.357	708,200
2009-03-27	30.940	31.610	29.760	29.960	12.377	534,800
2009-03-26	29.560	31.510	29.560	31.460	12.997	748,800
2009-03-25	28.740	30.500	27.860	29.010	11.985	646,600
2009-03-24	27.760	29.550	27.290	28.430	11.745	604,200
2009-03-23	26.170	28.280	25.910	28.280	11.683	440,800
2009-03-20	26.630	26.800	25.160	25.710	10.621	707,800
2009-03-19	25.980	26.830	25.490	26.400	10.906	665,600
2009-03-18	23.830	25.820	23.830	25.820	10.667	497,000
2009-03-17	24.020	24.840	23.590	24.650	10.183	740,800
2009-03-16	24.490	25.100	23.940	24.040	9.931	387,400
2009-03-13	24.050	24.290	23.400	24.130	9.969	337,200
2009-03-12	22.620	24.100	22.080	23.910	9.878	431,800
2009-03-11	22.610	23.190	22.130	22.550	9.316	317,600
2009-03-10	21.000	22.550	20.910	22.520	9.303	422,000
2009-03-09	21.000	21.410	20.300	20.400	8.428	407,800
2009-03-06	22.020	22.320	20.660	21.230	8.771	352,800
2009-03-05	22.500	22.740	21.630	21.790	9.002	497,800
2009-03-04	22.610	23.730	22.270	23.070	9.531	497,400
2009-03-03	22.970	23.020	22.130	22.170	9.159	485,000

← NewerPage 74 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.