Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	51.630	52.900	50.850	52.800	21.404	702,200
2008-03-17	50.030	51.480	50.030	50.680	20.544	720,000
2008-03-14	53.810	53.810	50.590	51.330	20.808	617,600
2008-03-13	52.000	53.960	51.840	53.480	21.679	885,800
2008-03-12	53.930	54.180	52.940	53.360	21.631	626,000
2008-03-11	52.700	53.610	51.250	53.610	21.732	905,800
2008-03-10	51.650	51.650	50.600	50.870	20.621	735,800
2008-03-07	51.190	52.420	50.300	51.470	20.865	586,400
2008-03-06	51.930	52.680	51.580	51.750	20.978	919,200
2008-03-05	51.610	52.370	50.820	52.310	21.205	783,600
2008-03-04	51.410	52.290	50.290	51.350	20.816	758,800
2008-03-03	51.290	52.830	50.360	52.050	21.100	770,400
2008-02-29	52.200	52.660	51.060	51.390	20.832	1,008,800
2008-02-28	54.460	54.600	52.950	53.200	21.492	764,200
2008-02-27	53.060	55.520	53.060	54.680	22.090	800,400
2008-02-26	52.550	54.200	52.250	53.610	21.658	830,800
2008-02-25	50.510	52.650	50.480	52.520	21.217	1,123,800
2008-02-22	52.040	52.040	49.380	50.030	20.211	1,355,200
2008-02-21	50.660	51.160	49.680	49.790	20.114	803,200
2008-02-20	48.930	50.560	48.430	50.080	20.232	686,800
2008-02-19	49.080	49.950	48.360	49.150	19.856	651,400
2008-02-15	48.730	49.650	48.010	48.480	19.585	838,000
2008-02-14	50.160	51.680	49.000	49.160	19.860	435,000
2008-02-13	49.290	50.670	48.290	49.990	20.195	607,200
2008-02-12	48.580	49.800	47.910	48.790	19.710	294,000
2008-02-11	48.140	48.730	47.420	48.230	19.484	288,600
2008-02-08	47.630	48.850	47.630	48.190	19.468	313,400
2008-02-07	47.850	50.510	47.160	48.540	19.609	314,800
2008-02-06	48.900	49.900	48.070	48.230	19.484	265,800
2008-02-05	49.760	50.720	48.440	48.540	19.609	394,400
2008-02-04	51.080	51.200	50.100	50.760	20.506	320,000
2008-02-01	50.070	51.660	49.660	51.080	20.636	447,600
2008-01-31	47.510	50.500	47.260	49.880	20.151	590,400
2008-01-30	47.370	50.180	47.080	48.320	19.521	600,400
2008-01-29	47.640	48.010	46.620	47.750	19.290	381,400
2008-01-28	47.170	48.270	46.500	47.290	19.104	702,400
2008-01-25	46.760	48.340	46.370	47.440	19.165	571,800
2008-01-24	46.590	47.170	45.910	46.340	18.721	781,200
2008-01-23	43.460	46.100	43.170	45.850	18.523	1,001,400
2008-01-22	43.230	45.870	42.300	44.640	18.034	620,400
2008-01-18	44.510	46.030	44.340	44.940	18.155	1,039,400
2008-01-17	47.160	47.350	44.400	44.790	18.094	1,168,000
2008-01-16	49.080	49.280	46.770	46.870	18.935	831,600
2008-01-15	50.540	51.190	49.030	49.380	19.949	509,000
2008-01-14	50.690	51.930	50.540	51.260	20.708	405,200
2008-01-11	52.250	52.990	49.940	50.250	20.300	399,800
2008-01-10	51.630	53.560	50.930	52.940	21.387	381,000
2008-01-09	50.740	52.180	50.560	52.110	21.052	392,800
2008-01-08	53.160	54.100	50.880	50.900	20.563	414,200
2008-01-07	53.250	54.380	52.490	53.130	21.464	349,200
2008-01-04	54.370	54.550	52.800	52.970	21.399	263,000
2008-01-03	56.120	56.530	54.820	55.040	22.235	439,000
2008-01-02	57.670	58.170	55.420	55.800	22.542	350,600

← NewerPage 79 of 79 · 4,733 trading days

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.