Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	265.11	266.57	264.42	266.09	257.52	230,900
2024-02-29	268.35	269.51	264.78	265.65	257.10	560,400
2024-02-28	267.21	269.63	264.94	266.96	258.37	220,100
2024-02-27	271.18	271.18	265.15	268.00	259.37	284,300
2024-02-26	271.06	273.09	270.71	270.87	262.15	222,700
2024-02-23	274.96	275.38	271.47	273.71	264.90	280,700
2024-02-22	263.05	275.67	263.05	273.46	264.66	374,600
2024-02-21	265.02	265.26	260.74	261.69	253.27	317,600
2024-02-20	264.05	264.91	261.91	264.11	255.61	178,600
2024-02-16	264.18	267.46	263.31	264.07	255.57	197,200
2024-02-15	265.16	265.97	263.19	265.72	256.51	153,700
2024-02-14	261.32	263.74	260.79	263.72	254.58	145,300
2024-02-13	261.00	263.47	258.46	260.37	251.34	219,700
2024-02-12	264.00	266.51	263.12	264.76	255.58	195,700
2024-02-09	262.37	263.94	260.81	263.63	254.49	149,100
2024-02-08	257.53	262.78	255.58	261.87	252.79	233,000
2024-02-07	255.32	256.55	253.38	255.81	246.94	133,100
2024-02-06	253.13	254.04	251.89	253.65	244.86	159,500
2024-02-05	254.19	254.99	250.76	252.62	243.86	175,100
2024-02-02	256.17	258.52	254.13	256.70	247.80	195,700
2024-02-01	253.61	258.01	250.19	257.36	248.44	236,500
2024-01-31	257.57	257.57	251.03	251.72	242.99	735,300
2024-01-30	253.34	257.33	253.34	257.23	248.31	234,100
2024-01-29	251.61	255.09	251.18	255.01	246.17	126,500
2024-01-26	254.43	254.84	251.28	252.20	243.46	148,500
2024-01-25	253.91	254.75	252.88	254.05	245.24	188,100
2024-01-24	255.54	256.00	250.91	251.05	242.35	144,600
2024-01-23	255.73	255.73	252.01	254.33	245.51	175,700
2024-01-22	254.07	255.00	251.95	253.91	245.11	168,200
2024-01-19	252.55	254.19	249.84	253.42	244.63	249,000
2024-01-18	250.22	253.16	249.96	251.54	242.82	264,300
2024-01-17	247.83	251.05	247.83	249.46	240.81	202,000
2024-01-16	250.00	251.04	248.83	250.54	241.85	199,200
2024-01-12	253.39	253.39	250.27	251.62	242.90	104,500
2024-01-11	250.20	250.90	247.72	250.61	241.92	132,800
2024-01-10	250.10	250.72	247.54	250.62	241.93	155,300
2024-01-09	250.13	251.02	249.25	250.32	241.64	143,100
2024-01-08	249.87	252.90	249.07	252.83	244.07	178,700
2024-01-05	250.88	252.25	249.64	249.73	241.07	177,100
2024-01-04	251.32	254.10	250.50	251.15	242.44	252,900
2024-01-03	256.12	256.82	251.59	251.59	242.87	244,200
2024-01-02	262.06	263.56	257.92	258.65	249.68	259,000
2023-12-29	263.62	265.99	263.36	264.16	255.00	155,200
2023-12-28	264.88	265.60	263.75	264.52	255.35	152,300
2023-12-27	264.46	265.24	263.70	264.19	255.03	164,100
2023-12-26	261.05	264.07	261.05	263.98	254.83	124,300
2023-12-22	259.84	262.43	258.27	261.36	252.30	207,200
2023-12-21	257.23	259.43	256.90	259.17	250.19	199,500
2023-12-20	254.91	259.63	252.40	255.05	246.21	265,700
2023-12-19	255.99	256.62	254.14	255.72	246.86	194,100
2023-12-18	251.39	254.89	249.27	254.78	245.95	302,700
2023-12-15	251.54	257.04	250.21	251.96	242.57	603,700
2023-12-14	243.76	251.20	238.15	250.00	240.68	619,600
2023-12-13	237.94	241.58	235.95	240.72	231.75	334,700
2023-12-12	238.00	238.95	236.80	237.84	228.98	300,700
2023-12-11	239.50	240.39	237.47	237.66	228.80	268,400
2023-12-08	241.63	242.76	239.05	239.16	230.25	235,000
2023-12-07	241.46	241.46	238.84	241.08	232.09	301,100
2023-12-06	238.97	242.71	238.97	241.11	232.12	282,100
2023-12-05	239.58	239.78	237.65	237.99	229.12	147,100

← NewerPage 12 of 79 · 4,729 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.