Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	253.92	256.28	241.67	256.03	248.41	455,700
2024-08-21	242.10	248.24	240.11	247.78	240.41	439,100
2024-08-20	238.86	240.23	237.90	239.47	232.34	270,900
2024-08-19	239.64	241.23	238.87	239.65	232.52	368,700
2024-08-16	239.21	241.42	238.61	239.66	232.53	999,800
2024-08-15	239.39	241.82	237.00	240.42	233.26	189,700
2024-08-14	238.98	240.14	235.50	236.49	229.45	171,600
2024-08-13	233.64	237.46	232.83	237.41	230.34	143,500
2024-08-12	234.64	235.05	232.16	233.04	226.10	147,400
2024-08-09	235.70	236.28	233.34	234.44	227.46	171,000
2024-08-08	234.88	237.24	233.56	235.45	228.44	195,100
2024-08-07	238.07	240.42	232.13	232.70	225.77	251,200
2024-08-06	236.23	239.89	234.82	235.80	228.78	286,900
2024-08-05	237.96	238.89	233.37	234.80	227.81	374,200
2024-08-02	241.11	242.08	236.37	241.38	234.20	305,300
2024-08-01	249.18	251.37	239.46	243.34	236.10	333,000
2024-07-31	249.92	252.84	247.13	250.33	242.88	774,600
2024-07-30	245.78	249.80	245.03	248.61	241.21	190,800
2024-07-29	246.21	246.89	244.29	245.22	237.92	153,400
2024-07-26	242.80	247.38	241.64	245.95	238.63	234,400
2024-07-25	237.69	243.75	237.18	240.55	233.39	324,400
2024-07-24	239.54	239.54	234.03	235.99	228.97	253,400
2024-07-23	239.32	241.15	238.49	239.87	232.73	223,100
2024-07-22	237.29	240.69	234.10	240.57	233.41	142,200
2024-07-19	241.03	241.42	235.03	236.61	229.57	332,900
2024-07-18	241.44	245.55	239.44	239.65	232.52	186,800
2024-07-17	242.11	245.82	240.74	243.35	236.11	290,100
2024-07-16	238.04	243.96	236.89	243.36	236.12	259,500
2024-07-15	236.91	240.38	236.36	236.63	229.59	229,200
2024-07-12	237.28	239.29	235.81	237.15	230.09	171,300
2024-07-11	232.09	236.47	232.09	235.27	228.27	181,000
2024-07-10	225.42	230.06	225.42	229.88	223.04	147,000
2024-07-09	225.85	225.96	224.02	225.00	218.30	244,900
2024-07-08	227.81	229.01	225.54	226.51	219.77	222,700
2024-07-05	226.86	227.66	224.17	226.61	219.87	181,200
2024-07-03	228.49	228.97	226.36	227.59	220.82	125,800
2024-07-02	227.81	229.05	226.71	228.21	221.42	169,300
2024-07-01	231.78	233.79	227.63	227.68	220.90	215,400
2024-06-28	231.28	233.55	229.07	231.94	225.04	444,700
2024-06-27	229.61	231.37	228.66	230.31	223.46	191,600
2024-06-26	227.35	229.99	226.37	229.81	222.97	196,700
2024-06-25	231.07	231.42	226.95	228.82	222.01	254,500
2024-06-24	231.02	234.50	230.09	232.27	225.36	187,400
2024-06-21	232.37	232.77	228.97	231.32	224.44	536,700
2024-06-20	231.63	233.71	231.42	231.80	224.90	249,600
2024-06-18	232.06	233.68	231.75	232.20	225.29	267,800
2024-06-17	228.13	232.61	226.83	232.07	225.16	208,000
2024-06-14	231.26	232.12	225.72	228.72	221.91	166,100
2024-06-13	232.73	233.98	230.54	233.67	226.72	299,000
2024-06-12	229.43	234.20	229.43	232.73	225.80	277,600
2024-06-11	224.28	226.57	222.18	225.70	218.98	265,900
2024-06-10	224.58	226.72	223.78	225.28	218.58	190,700
2024-06-07	226.00	226.90	224.62	226.15	219.42	187,900
2024-06-06	227.53	227.53	225.41	226.51	219.77	158,600
2024-06-05	229.34	229.52	225.57	228.44	221.64	224,900
2024-06-04	228.59	229.89	227.30	228.05	221.26	228,500
2024-06-03	235.73	235.73	227.62	229.38	222.55	257,200
2024-05-31	231.35	235.10	229.68	234.72	227.73	398,400
2024-05-30	231.05	231.54	229.65	231.30	224.42	234,400
2024-05-29	232.55	232.61	229.32	230.00	223.15	237,500

← NewerPage 10 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.