Nordson Corp historical data
| 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 |
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.