Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 237.94 | 238.66 | 233.09 | 233.58 | 226.63 | 311,400 |
| 2024-05-24 | 238.00 | 239.40 | 236.43 | 237.94 | 230.86 | 222,200 |
| 2024-05-23 | 243.45 | 243.45 | 237.64 | 237.90 | 230.82 | 261,800 |
| 2024-05-22 | 242.64 | 248.79 | 242.34 | 243.12 | 235.88 | 306,600 |
| 2024-05-21 | 246.16 | 258.13 | 243.09 | 243.14 | 235.90 | 619,500 |
| 2024-05-20 | 271.30 | 272.27 | 267.64 | 268.41 | 260.42 | 401,900 |
| 2024-05-17 | 271.83 | 272.39 | 269.51 | 271.65 | 262.91 | 810,300 |
| 2024-05-16 | 274.72 | 274.72 | 270.10 | 270.56 | 261.85 | 415,700 |
| 2024-05-15 | 273.44 | 275.80 | 273.43 | 274.56 | 265.72 | 203,500 |
| 2024-05-14 | 274.27 | 275.28 | 271.67 | 271.99 | 263.23 | 301,500 |
| 2024-05-13 | 279.29 | 279.29 | 273.70 | 273.76 | 264.95 | 197,000 |
| 2024-05-10 | 278.00 | 279.38 | 275.54 | 278.89 | 269.91 | 364,600 |
| 2024-05-09 | 271.47 | 278.06 | 271.23 | 277.84 | 268.90 | 300,800 |
| 2024-05-08 | 271.07 | 271.63 | 267.91 | 271.00 | 262.28 | 298,000 |
| 2024-05-07 | 271.13 | 274.53 | 271.13 | 272.06 | 263.30 | 222,600 |
| 2024-05-06 | 267.59 | 270.88 | 267.59 | 270.65 | 261.94 | 207,200 |
| 2024-05-03 | 264.44 | 266.07 | 262.83 | 265.61 | 257.06 | 171,200 |
| 2024-05-02 | 262.06 | 263.79 | 260.07 | 262.80 | 254.34 | 213,200 |
| 2024-05-01 | 257.93 | 263.67 | 257.20 | 260.95 | 252.55 | 260,300 |
| 2024-04-30 | 261.75 | 262.53 | 257.87 | 258.19 | 249.88 | 249,200 |
| 2024-04-29 | 260.96 | 262.90 | 260.08 | 262.49 | 254.04 | 135,900 |
| 2024-04-26 | 259.42 | 261.88 | 259.01 | 260.40 | 252.02 | 165,600 |
| 2024-04-25 | 258.61 | 260.87 | 255.78 | 259.66 | 251.30 | 202,800 |
| 2024-04-24 | 261.42 | 262.66 | 258.16 | 260.06 | 251.69 | 162,500 |
| 2024-04-23 | 261.69 | 262.92 | 258.51 | 262.08 | 253.64 | 192,300 |
| 2024-04-22 | 260.78 | 262.92 | 258.88 | 260.52 | 252.13 | 145,600 |
| 2024-04-19 | 258.67 | 261.10 | 257.71 | 259.59 | 251.23 | 145,200 |
| 2024-04-18 | 262.30 | 262.73 | 258.82 | 259.12 | 250.78 | 105,400 |
| 2024-04-17 | 262.98 | 263.23 | 260.28 | 260.80 | 252.40 | 133,800 |
| 2024-04-16 | 262.00 | 264.01 | 260.99 | 262.66 | 254.20 | 143,600 |
| 2024-04-15 | 266.57 | 267.70 | 262.39 | 263.13 | 254.66 | 138,900 |
| 2024-04-12 | 267.07 | 267.07 | 262.74 | 264.65 | 256.13 | 218,700 |
| 2024-04-11 | 271.55 | 271.55 | 268.56 | 268.89 | 260.23 | 247,200 |
| 2024-04-10 | 269.83 | 272.31 | 269.32 | 271.77 | 263.02 | 252,100 |
| 2024-04-09 | 272.22 | 273.76 | 269.43 | 273.76 | 264.95 | 165,700 |
| 2024-04-08 | 272.01 | 272.77 | 270.96 | 271.25 | 262.52 | 184,900 |
| 2024-04-05 | 271.64 | 272.06 | 269.32 | 271.13 | 262.40 | 171,700 |
| 2024-04-04 | 273.00 | 278.00 | 269.59 | 270.80 | 262.08 | 350,600 |
| 2024-04-03 | 268.96 | 273.28 | 268.96 | 273.00 | 264.21 | 217,400 |
| 2024-04-02 | 271.28 | 271.46 | 268.83 | 270.27 | 261.57 | 238,000 |
| 2024-04-01 | 274.54 | 274.82 | 271.65 | 271.69 | 262.94 | 194,900 |
| 2024-03-28 | 274.24 | 276.09 | 272.18 | 274.54 | 265.70 | 232,200 |
| 2024-03-27 | 270.11 | 273.93 | 268.88 | 273.74 | 264.93 | 192,500 |
| 2024-03-26 | 267.39 | 270.18 | 266.31 | 268.43 | 259.79 | 278,900 |
| 2024-03-25 | 269.09 | 269.51 | 266.58 | 267.15 | 258.55 | 199,300 |
| 2024-03-22 | 270.99 | 270.99 | 266.94 | 268.52 | 259.88 | 189,600 |
| 2024-03-21 | 265.72 | 270.74 | 265.72 | 270.14 | 261.44 | 153,200 |
| 2024-03-20 | 261.93 | 265.03 | 261.61 | 264.95 | 256.42 | 215,500 |
| 2024-03-19 | 263.99 | 264.31 | 261.91 | 262.59 | 254.14 | 154,800 |
| 2024-03-18 | 263.60 | 266.07 | 262.88 | 263.65 | 255.16 | 172,200 |
| 2024-03-15 | 263.00 | 265.80 | 262.65 | 263.20 | 254.73 | 516,300 |
| 2024-03-14 | 264.71 | 264.71 | 261.10 | 264.18 | 255.68 | 216,100 |
| 2024-03-13 | 264.03 | 265.22 | 263.16 | 264.95 | 256.42 | 181,100 |
| 2024-03-12 | 262.85 | 264.30 | 261.54 | 263.87 | 255.38 | 197,600 |
| 2024-03-11 | 264.71 | 264.71 | 260.98 | 263.23 | 254.76 | 156,400 |
| 2024-03-08 | 267.39 | 268.91 | 263.58 | 264.76 | 256.24 | 212,600 |
| 2024-03-07 | 266.66 | 268.54 | 265.32 | 267.39 | 258.78 | 132,100 |
| 2024-03-06 | 263.75 | 266.13 | 262.60 | 265.18 | 256.64 | 152,000 |
| 2024-03-05 | 265.00 | 265.00 | 260.89 | 261.79 | 253.36 | 182,600 |
| 2024-03-04 | 266.45 | 268.18 | 264.98 | 265.32 | 256.78 | 178,600 |
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.