Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	70.660	73.430	69.140	72.450	29.445	839,000
2008-06-11	72.080	72.930	70.870	70.900	28.815	857,200
2008-06-10	73.580	74.590	72.040	72.080	29.294	1,423,000
2008-06-09	72.660	74.690	71.950	74.210	30.160	832,400
2008-06-06	73.930	74.960	73.070	73.070	29.697	852,600
2008-06-05	72.550	74.920	72.500	74.640	30.335	1,039,200
2008-06-04	70.490	73.450	70.360	72.250	29.363	926,200
2008-06-03	71.670	72.580	70.200	70.780	28.766	752,200
2008-06-02	71.850	72.480	68.810	71.580	29.091	608,800
2008-05-30	71.950	72.510	71.400	71.850	29.201	1,023,200
2008-05-29	71.700	72.490	69.860	71.470	28.972	823,000
2008-05-28	70.020	72.160	69.800	72.160	29.252	1,261,000
2008-05-27	69.490	70.420	69.210	69.600	28.214	1,029,800
2008-05-23	66.960	69.560	66.960	69.060	27.995	833,600
2008-05-22	68.380	70.480	67.530	69.730	28.267	2,141,800
2008-05-21	62.540	62.920	60.140	61.140	24.785	481,600
2008-05-20	62.650	63.160	61.450	62.220	25.222	359,400
2008-05-19	62.790	63.820	62.290	62.710	25.421	467,800
2008-05-16	63.360	63.870	61.350	62.890	25.494	273,800
2008-05-15	60.930	63.130	60.800	62.900	25.498	361,600
2008-05-14	62.820	62.820	60.920	61.000	24.728	500,600
2008-05-13	61.660	63.040	60.770	62.900	25.498	395,000
2008-05-12	59.980	61.670	59.160	61.620	24.979	319,400
2008-05-09	59.010	60.180	58.370	60.000	24.322	152,800
2008-05-08	59.040	59.920	58.570	59.650	24.181	191,000
2008-05-07	60.060	60.250	58.790	59.130	23.970	316,800
2008-05-06	58.940	60.210	58.350	59.960	24.306	294,200
2008-05-05	59.480	59.510	58.540	59.390	24.075	284,800
2008-05-02	60.580	60.850	59.460	59.540	24.136	364,000
2008-05-01	59.050	60.420	58.900	60.220	24.412	402,000
2008-04-30	58.930	59.660	55.900	59.030	23.929	382,400
2008-04-29	58.970	59.170	58.360	58.690	23.791	299,800
2008-04-28	58.760	59.150	58.510	58.940	23.893	512,600
2008-04-25	58.320	59.060	57.520	58.850	23.856	266,200
2008-04-24	57.730	58.570	56.250	58.050	23.532	355,000
2008-04-23	57.280	57.890	56.760	57.790	23.427	325,600
2008-04-22	57.280	57.280	56.350	57.120	23.155	537,800
2008-04-21	56.620	57.700	56.400	57.620	23.358	270,400
2008-04-18	56.230	57.380	55.820	57.180	23.179	326,800
2008-04-17	56.050	56.050	54.760	55.270	22.405	168,400
2008-04-16	54.880	56.270	54.840	56.150	22.762	495,600
2008-04-15	54.400	54.830	53.510	54.560	22.117	204,600
2008-04-14	54.370	55.360	54.040	54.120	21.939	241,600
2008-04-11	55.540	56.330	54.210	54.580	22.125	343,400
2008-04-10	55.140	56.250	54.500	56.110	22.746	220,200
2008-04-09	55.550	55.850	54.620	55.000	22.296	430,000
2008-04-08	54.190	55.840	54.190	55.380	22.450	340,200
2008-04-07	56.280	56.810	55.160	55.570	22.527	357,000
2008-04-04	55.580	56.610	55.000	55.950	22.681	345,000
2008-04-03	55.750	55.910	54.540	55.550	22.519	460,200
2008-04-02	56.480	56.950	56.010	56.670	22.973	345,200
2008-04-01	54.450	56.490	54.380	56.480	22.896	371,600
2008-03-31	53.910	54.260	52.540	53.850	21.829	501,600
2008-03-28	53.890	54.460	53.540	53.740	21.785	323,800
2008-03-27	54.830	55.000	53.620	53.710	21.773	287,600
2008-03-26	54.870	55.000	53.880	54.610	22.138	389,000
2008-03-25	54.330	55.440	53.990	55.220	22.385	369,400
2008-03-24	52.980	54.720	52.740	54.200	21.971	338,400
2008-03-20	51.760	53.150	50.940	52.680	21.355	1,493,000
2008-03-19	52.960	53.830	51.260	51.260	20.780	694,800

← NewerPage 78 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.