Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	51.060	51.700	49.080	49.610	20.232	507,000
2008-09-05	49.110	50.120	48.340	49.410	20.150	661,800
2008-09-04	50.200	51.170	49.250	49.400	20.146	861,000
2008-09-03	50.500	51.440	49.390	50.010	20.395	603,600
2008-09-02	53.050	53.160	50.330	50.390	20.550	1,575,600
2008-08-29	53.690	54.080	52.690	53.630	21.871	1,061,800
2008-08-28	52.610	53.600	52.220	53.530	21.831	889,200
2008-08-27	53.340	53.500	52.370	52.900	21.499	770,400
2008-08-26	51.490	54.000	51.340	53.100	21.581	1,819,000
2008-08-25	54.410	54.850	52.480	52.670	21.406	1,915,800
2008-08-22	56.860	57.960	53.900	54.740	22.247	6,761,200
2008-08-21	72.120	72.450	70.780	71.770	29.168	719,200
2008-08-20	71.950	72.970	71.470	72.480	29.457	496,600
2008-08-19	71.120	72.920	71.040	71.770	29.168	404,000
2008-08-18	72.150	72.980	71.060	71.680	29.132	257,000
2008-08-15	72.910	73.000	71.650	71.870	29.209	636,000
2008-08-14	70.870	72.080	70.830	71.980	29.254	380,000
2008-08-13	70.870	71.970	70.170	71.620	29.107	432,000
2008-08-12	72.170	72.170	70.870	71.200	28.937	442,800
2008-08-11	70.650	72.580	70.070	72.300	29.384	718,200
2008-08-08	68.560	70.300	68.560	70.100	28.489	587,600
2008-08-07	69.240	69.590	68.510	68.780	27.953	577,000
2008-08-06	68.250	70.790	68.250	70.200	28.530	518,400
2008-08-05	68.280	70.490	68.280	69.530	28.258	432,000
2008-08-04	69.860	70.330	68.640	69.120	28.091	454,800
2008-08-01	71.360	71.690	69.340	69.710	28.331	785,400
2008-07-31	73.020	73.180	70.650	70.660	28.717	744,200
2008-07-30	74.270	75.040	72.890	74.000	30.075	831,200
2008-07-29	72.670	73.750	71.540	73.560	29.896	523,800
2008-07-28	73.460	74.320	72.000	72.270	29.371	414,200
2008-07-25	73.640	74.770	72.070	73.560	29.896	523,600
2008-07-24	75.000	75.830	72.540	72.820	29.595	776,600
2008-07-23	76.960	77.240	73.930	74.920	30.448	1,292,400
2008-07-22	76.410	78.980	75.770	78.620	31.952	1,015,200
2008-07-21	76.110	77.380	75.100	77.030	31.306	402,800
2008-07-18	76.500	76.930	75.050	75.720	30.774	427,200
2008-07-17	76.910	76.920	75.560	76.400	31.050	605,800
2008-07-16	73.360	76.980	71.630	76.720	31.180	1,101,600
2008-07-15	69.910	73.930	68.860	72.990	29.664	1,602,600
2008-07-14	70.690	71.610	68.170	70.860	28.798	694,400
2008-07-11	68.700	70.320	67.660	70.040	28.465	591,200
2008-07-10	69.200	69.980	68.370	69.370	28.193	741,800
2008-07-09	70.160	71.490	69.070	69.690	28.323	764,200
2008-07-08	66.930	70.040	66.820	70.020	28.457	910,400
2008-07-07	67.500	68.610	66.050	66.850	27.169	741,000
2008-07-03	69.120	69.160	66.030	66.960	27.213	797,800
2008-07-02	73.660	74.360	69.010	69.090	28.079	758,400
2008-07-01	72.690	74.550	71.700	73.790	29.989	439,800
2008-06-30	73.550	74.540	72.710	72.890	29.623	471,000
2008-06-27	73.630	74.320	72.810	73.460	29.855	1,256,800
2008-06-26	75.480	75.480	73.220	73.480	29.863	549,600
2008-06-25	75.140	76.890	75.060	76.070	30.916	653,600
2008-06-24	75.820	76.700	75.040	75.040	30.497	470,600
2008-06-23	75.360	77.290	75.010	76.320	31.017	470,200
2008-06-20	76.000	76.000	74.230	75.430	30.656	901,400
2008-06-19	74.340	76.420	74.340	76.400	31.050	406,600
2008-06-18	74.850	76.300	74.400	75.100	30.522	977,400
2008-06-17	76.080	76.080	74.940	75.280	30.595	624,600
2008-06-16	75.010	75.620	74.710	75.440	30.660	1,188,000
2008-06-13	73.680	74.990	73.600	74.690	30.355	970,800

← NewerPage 77 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.