Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 329.26 | 331.12 | 318.68 | 322.31 | 322.31 | 665,100 |
| 2026-10-15 | 330.04 | 331.18 | 325.45 | 328.80 | 328.80 | 349,300 |
| 2026-10-14 | 330.10 | 330.47 | 326.42 | 328.73 | 328.73 | 297,200 |
| 2026-10-13 | 330.94 | 332.71 | 324.82 | 330.58 | 330.58 | 295,000 |
| 2026-10-12 | 328.11 | 332.75 | 327.84 | 330.44 | 330.44 | 248,000 |
| 2026-10-09 | 328.14 | 331.79 | 327.59 | 328.17 | 328.17 | 410,100 |
| 2026-10-08 | 326.63 | 329.18 | 322.21 | 326.87 | 326.87 | 401,200 |
| 2026-10-07 | 330.92 | 333.53 | 326.93 | 327.69 | 327.69 | 499,900 |
| 2026-10-06 | 334.43 | 338.18 | 331.82 | 334.22 | 334.22 | 275,500 |
| 2026-10-05 | 333.54 | 336.70 | 330.82 | 334.43 | 334.43 | 333,600 |
| 2026-10-02 | 331.79 | 335.77 | 331.09 | 333.54 | 333.54 | 316,300 |
| 2026-10-01 | 325.76 | 329.61 | 324.67 | 329.02 | 329.02 | 327,100 |
| 2026-09-30 | 329.53 | 330.99 | 327.63 | 327.85 | 327.85 | 397,900 |
| 2026-09-29 | 332.08 | 332.93 | 326.11 | 329.53 | 329.53 | 324,500 |
| 2026-09-28 | 324.45 | 332.90 | 322.92 | 331.32 | 331.32 | 370,700 |
| 2026-09-25 | 325.12 | 326.70 | 323.06 | 325.77 | 325.77 | 271,700 |
| 2026-09-24 | 320.20 | 324.99 | 319.21 | 323.26 | 323.26 | 333,600 |
| 2026-09-23 | 318.40 | 322.67 | 316.38 | 321.42 | 321.42 | 373,500 |
| 2026-09-22 | 315.27 | 320.27 | 314.36 | 319.67 | 319.67 | 257,700 |
| 2026-09-21 | 313.18 | 315.99 | 310.50 | 314.35 | 314.35 | 310,600 |
| 2026-09-18 | 312.26 | 312.27 | 309.15 | 311.57 | 311.57 | 843,200 |
| 2026-09-17 | 314.00 | 315.72 | 311.32 | 311.74 | 311.74 | 274,300 |
| 2026-09-16 | 310.66 | 312.27 | 306.03 | 309.02 | 309.02 | 366,700 |
| 2026-09-15 | 310.38 | 311.36 | 306.80 | 309.25 | 309.25 | 632,900 |
| 2026-09-14 | 309.23 | 311.55 | 307.55 | 308.31 | 308.31 | 285,500 |
| 2026-09-11 | 310.82 | 315.39 | 309.59 | 314.47 | 314.47 | 267,000 |
| 2026-09-10 | 309.48 | 310.05 | 306.92 | 307.45 | 307.45 | 297,800 |
| 2026-09-09 | 316.06 | 318.12 | 313.49 | 313.94 | 313.00 | 306,500 |
| 2026-09-08 | 318.10 | 319.12 | 314.95 | 316.80 | 315.85 | 279,400 |
| 2026-09-04 | 317.08 | 321.10 | 317.08 | 318.36 | 317.41 | 428,900 |
| 2026-09-03 | 316.63 | 317.89 | 311.90 | 317.49 | 316.54 | 213,300 |
| 2026-09-02 | 316.72 | 320.97 | 314.14 | 316.63 | 315.68 | 322,300 |
| 2026-09-01 | 321.19 | 322.00 | 311.56 | 314.40 | 313.46 | 390,600 |
| 2026-08-31 | 322.68 | 324.77 | 319.81 | 321.72 | 320.76 | 435,000 |
| 2026-08-28 | 328.77 | 334.03 | 324.26 | 324.59 | 323.62 | 343,000 |
| 2026-08-27 | 335.00 | 337.54 | 330.35 | 330.84 | 329.85 | 275,300 |
| 2026-08-26 | 335.45 | 339.12 | 332.55 | 334.58 | 333.58 | 353,100 |
| 2026-08-25 | 334.51 | 336.43 | 332.42 | 333.58 | 332.58 | 344,500 |
| 2026-08-24 | 331.63 | 335.17 | 330.42 | 333.93 | 332.93 | 439,600 |
| 2026-08-21 | 338.05 | 338.55 | 328.87 | 332.24 | 331.25 | 700,300 |
| 2026-08-20 | 316.00 | 336.70 | 308.42 | 334.70 | 333.70 | 1,255,900 |
| 2026-08-19 | 304.21 | 311.00 | 302.92 | 309.92 | 308.99 | 617,000 |
| 2026-08-18 | 309.41 | 309.41 | 304.16 | 304.21 | 303.30 | 563,300 |
| 2026-08-17 | 307.39 | 311.47 | 307.02 | 309.83 | 308.90 | 423,700 |
| 2026-08-14 | 309.59 | 311.48 | 307.38 | 308.72 | 307.80 | 400,700 |
| 2026-08-13 | 311.36 | 312.15 | 306.96 | 309.99 | 309.06 | 234,700 |
| 2026-08-12 | 313.66 | 314.56 | 309.41 | 311.26 | 310.33 | 332,800 |
| 2026-08-11 | 309.12 | 312.95 | 309.12 | 311.36 | 310.43 | 303,800 |
| 2026-08-10 | 310.01 | 310.44 | 307.10 | 308.69 | 307.77 | 224,800 |
| 2026-08-07 | 309.20 | 311.41 | 307.70 | 310.11 | 309.18 | 243,100 |
| 2026-08-06 | 311.32 | 315.68 | 308.40 | 308.98 | 308.05 | 299,800 |
| 2026-08-05 | 312.16 | 313.79 | 308.46 | 310.67 | 309.74 | 307,300 |
| 2026-08-04 | 303.25 | 310.56 | 300.86 | 309.67 | 308.74 | 368,000 |
| 2026-08-03 | 298.65 | 303.58 | 298.65 | 302.62 | 301.71 | 326,500 |
| 2026-07-31 | 296.24 | 298.97 | 292.97 | 297.78 | 296.89 | 300,800 |
| 2026-07-30 | 297.73 | 298.84 | 293.12 | 295.23 | 294.35 | 254,100 |
| 2026-07-29 | 300.46 | 301.56 | 294.39 | 294.98 | 294.10 | 492,400 |
| 2026-07-28 | 299.37 | 303.49 | 296.64 | 302.65 | 301.74 | 322,900 |
| 2026-07-27 | 296.74 | 300.00 | 294.00 | 297.39 | 296.50 | 239,300 |
| 2026-07-24 | 294.42 | 296.89 | 293.13 | 295.77 | 294.88 | 214,100 |
Page 1 of 21 · 1,255 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.