Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	28.180	29.480	27.540	29.350	11.970	700,600
2008-12-01	31.250	33.200	27.200	27.410	11.178	996,400
2008-11-28	31.250	32.500	31.250	32.450	13.234	259,400
2008-11-26	28.980	31.610	28.450	31.580	12.879	870,400
2008-11-25	29.570	29.990	27.780	29.880	12.186	818,200
2008-11-24	27.150	29.330	26.570	29.100	11.868	1,012,000
2008-11-21	25.350	27.170	24.040	26.800	10.930	1,405,800
2008-11-20	27.020	27.580	24.590	24.720	10.081	991,400
2008-11-19	29.750	30.060	27.030	27.070	11.040	734,000
2008-11-18	30.200	30.970	28.300	29.630	12.084	999,200
2008-11-17	29.950	31.220	29.090	30.000	12.235	909,000
2008-11-14	30.710	32.290	29.980	30.200	12.316	1,326,400
2008-11-13	32.110	35.430	30.410	35.120	14.323	892,600
2008-11-12	34.050	35.540	31.580	31.910	13.014	1,083,200
2008-11-11	35.300	36.650	33.860	34.830	14.204	637,400
2008-11-10	36.600	37.760	35.170	35.710	14.563	409,600
2008-11-07	35.230	35.900	34.340	35.530	14.490	560,000
2008-11-06	36.690	36.900	34.640	35.000	14.274	744,400
2008-11-05	38.500	39.880	36.920	37.050	15.110	691,200
2008-11-04	39.000	39.950	37.870	39.170	15.974	532,600
2008-11-03	36.760	39.060	36.750	38.230	15.591	881,800
2008-10-31	36.380	37.880	36.110	36.930	15.061	1,337,800
2008-10-30	37.230	37.270	34.640	36.200	14.763	1,496,800
2008-10-29	34.640	38.330	33.770	35.800	14.600	717,400
2008-10-28	33.840	34.690	32.440	34.580	14.102	1,622,400
2008-10-27	33.270	35.280	32.800	32.970	13.446	692,600
2008-10-24	31.980	35.510	31.190	33.830	13.797	600,800
2008-10-23	36.470	38.710	33.850	35.320	14.404	808,000
2008-10-22	39.840	39.840	35.470	36.860	15.032	912,400
2008-10-21	41.240	42.680	39.770	41.040	16.737	579,400
2008-10-20	39.300	41.620	39.200	41.560	16.949	577,200
2008-10-17	37.700	41.710	37.700	38.700	15.783	708,800
2008-10-16	37.070	40.070	34.780	39.670	16.178	842,200
2008-10-15	40.470	42.600	37.120	37.200	15.171	525,200
2008-10-14	45.800	46.240	40.450	41.720	17.014	663,600
2008-10-13	41.990	44.280	39.740	44.030	17.956	906,000
2008-10-10	34.580	40.440	31.190	39.590	16.146	1,256,800
2008-10-09	40.050	40.890	36.030	36.270	14.792	762,800
2008-10-08	38.960	41.370	38.770	39.490	16.105	1,331,800
2008-10-07	44.380	44.680	40.300	40.320	16.443	713,000
2008-10-06	43.740	44.390	40.100	43.800	17.862	817,600
2008-10-03	45.620	47.420	43.900	44.120	17.993	573,600
2008-10-02	47.760	47.960	44.620	44.860	18.295	333,600
2008-10-01	48.850	49.580	47.610	47.980	19.567	450,800
2008-09-30	46.680	49.420	46.640	49.110	20.028	529,400
2008-09-29	47.380	49.310	45.240	45.580	18.588	478,400
2008-09-26	48.180	48.520	46.770	48.260	19.681	398,200
2008-09-25	47.830	49.230	47.520	48.280	19.690	384,800
2008-09-24	49.490	50.900	47.310	47.450	19.351	462,400
2008-09-23	51.820	52.670	49.160	49.470	20.175	524,200
2008-09-22	54.850	55.480	51.700	51.930	21.178	595,800
2008-09-19	54.630	57.250	52.930	54.320	22.153	1,835,200
2008-09-18	47.090	52.340	46.840	52.190	21.284	1,447,800
2008-09-17	48.510	49.990	45.030	45.880	18.711	1,135,200
2008-09-16	46.840	49.650	46.790	49.350	20.126	901,800
2008-09-15	47.340	50.660	47.340	48.300	19.698	918,000
2008-09-12	50.090	50.600	49.200	50.040	20.407	533,200
2008-09-11	49.870	50.600	48.460	50.110	20.436	708,400
2008-09-10	47.720	50.390	47.670	50.210	20.477	999,600
2008-09-09	49.610	50.450	46.920	47.030	19.180	960,800

← NewerPage 76 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.