Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	23.810	24.410	22.340	22.670	9.365	705,400
2009-02-27	24.620	25.650	24.410	24.900	10.287	558,200
2009-02-26	26.350	26.350	24.750	24.990	10.248	958,800
2009-02-25	25.460	25.460	23.780	24.220	9.933	737,600
2009-02-24	25.480	25.930	24.790	25.730	10.552	597,200
2009-02-23	27.670	28.410	25.150	25.210	10.339	636,600
2009-02-20	28.680	28.900	26.820	27.480	11.270	1,029,400
2009-02-19	30.830	31.760	29.500	29.550	12.119	542,600
2009-02-18	30.440	31.240	29.690	30.180	12.377	515,400
2009-02-17	30.010	30.740	29.220	30.000	12.303	818,200
2009-02-13	30.770	31.460	30.290	30.590	12.545	468,400
2009-02-12	30.530	31.060	29.630	30.640	12.566	543,000
2009-02-11	31.390	32.150	30.600	31.100	12.754	402,400
2009-02-10	32.590	33.090	30.870	31.120	12.762	442,400
2009-02-09	33.240	33.770	32.510	33.020	13.542	325,000
2009-02-06	31.640	33.310	31.580	33.190	13.611	479,200
2009-02-05	30.800	32.330	30.440	31.720	13.008	451,200
2009-02-04	31.180	32.080	30.700	31.190	12.791	283,800
2009-02-03	31.370	31.440	30.510	31.250	12.816	371,600
2009-02-02	29.560	30.770	29.460	30.680	12.582	459,600
2009-01-30	32.140	32.220	29.950	30.210	12.389	360,400
2009-01-29	32.780	32.990	31.470	31.690	12.996	255,600
2009-01-28	33.000	33.410	32.670	33.090	13.570	498,800
2009-01-27	31.570	32.850	31.570	32.280	13.238	312,000
2009-01-26	31.320	32.490	30.820	31.370	12.865	542,600
2009-01-23	29.860	32.250	29.530	31.280	12.828	555,200
2009-01-22	31.260	31.490	30.010	30.820	12.639	359,000
2009-01-21	29.780	32.380	29.780	32.200	13.205	620,000
2009-01-20	31.830	31.830	29.190	29.380	12.049	830,600
2009-01-16	32.680	33.100	30.930	32.270	13.234	365,200
2009-01-15	31.870	32.920	30.920	32.570	13.357	606,200
2009-01-14	32.200	33.300	31.220	31.840	13.058	553,600
2009-01-13	32.090	33.160	31.910	32.760	13.435	549,200
2009-01-12	33.320	33.320	31.930	32.360	13.271	530,000
2009-01-09	34.010	34.010	31.940	33.330	13.669	641,600
2009-01-08	33.650	34.200	33.070	34.140	14.001	620,400
2009-01-07	35.500	35.680	33.430	33.910	13.907	539,400
2009-01-06	35.480	37.180	35.050	36.090	14.801	632,200
2009-01-05	34.650	35.250	33.810	35.040	14.370	655,200
2009-01-02	32.560	34.890	32.210	34.580	14.181	604,200
2008-12-31	32.390	32.720	31.700	32.290	13.242	794,600
2008-12-30	31.470	32.210	30.350	32.190	13.201	432,600
2008-12-29	31.200	31.440	30.650	31.020	12.721	313,000
2008-12-26	30.980	31.270	30.340	31.150	12.775	220,800
2008-12-24	30.340	31.030	29.910	30.910	12.676	106,800
2008-12-23	31.220	32.030	30.040	30.490	12.504	636,800
2008-12-22	32.470	32.610	29.870	31.150	12.775	639,000
2008-12-19	32.130	32.970	31.190	32.380	13.279	1,546,600
2008-12-18	30.500	31.500	29.420	31.200	12.795	1,379,200
2008-12-17	30.670	33.070	30.670	32.800	13.376	1,233,600
2008-12-16	29.870	31.180	28.500	31.040	12.659	685,800
2008-12-15	30.270	31.160	28.700	29.240	11.925	557,200
2008-12-12	28.490	30.660	27.890	30.180	12.308	706,000
2008-12-11	31.650	32.800	28.800	29.350	11.970	900,200
2008-12-10	31.660	33.590	31.660	32.040	13.067	659,800
2008-12-09	32.040	33.430	30.800	31.330	12.777	634,200
2008-12-08	31.040	32.420	30.690	32.240	13.148	1,352,400
2008-12-05	28.170	29.990	26.980	29.910	12.198	779,400
2008-12-04	29.850	31.290	27.720	28.740	11.721	736,600
2008-12-03	28.560	30.730	28.370	30.400	12.398	640,800

← NewerPage 75 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.