Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	236.77	240.54	236.25	240.34	231.38	201,100
2023-12-01	235.51	238.84	235.23	238.80	229.90	178,900
2023-11-30	233.27	235.57	231.75	235.34	226.57	357,200
2023-11-29	233.43	234.33	232.15	232.60	223.93	110,800
2023-11-28	234.57	234.57	231.48	231.65	223.02	117,200
2023-11-27	233.41	234.50	232.62	234.08	225.36	152,100
2023-11-24	232.59	235.21	232.59	235.21	226.44	62,100
2023-11-22	234.46	234.59	232.12	232.82	224.14	144,500
2023-11-21	233.83	234.13	232.46	233.45	224.75	101,100
2023-11-20	233.42	234.86	230.75	233.83	225.11	144,400
2023-11-17	233.60	233.60	231.62	233.46	224.76	198,500
2023-11-16	233.71	234.20	230.94	231.72	223.08	128,300
2023-11-15	232.95	236.53	232.95	233.55	224.85	170,300
2023-11-14	227.00	232.34	226.68	232.29	223.63	163,900
2023-11-13	224.15	224.96	222.89	223.56	215.23	137,800
2023-11-10	222.90	225.24	221.31	225.11	216.72	137,400
2023-11-09	223.39	223.77	220.69	221.47	213.22	173,800
2023-11-08	220.87	222.80	220.87	221.62	213.36	165,500
2023-11-07	220.77	222.17	219.46	220.49	212.27	130,000
2023-11-06	222.23	222.23	220.10	221.22	212.97	153,000
2023-11-03	220.45	223.17	220.45	221.54	213.28	168,800
2023-11-02	213.46	217.34	213.04	217.23	209.13	217,000
2023-11-01	213.01	213.13	208.91	211.52	203.64	216,200
2023-10-31	212.20	213.84	212.12	212.59	204.67	367,100
2023-10-30	213.61	213.61	210.13	212.16	204.25	211,300
2023-10-27	212.80	214.75	211.74	212.13	204.22	206,300
2023-10-26	211.43	215.77	211.43	212.80	204.87	210,800
2023-10-25	213.28	213.81	210.06	210.71	202.86	189,300
2023-10-24	215.09	215.09	212.28	213.87	205.90	169,800
2023-10-23	215.53	216.72	212.85	212.98	205.04	169,300
2023-10-20	216.73	217.52	215.19	215.32	207.29	170,500
2023-10-19	218.30	220.32	215.73	216.17	208.11	235,700
2023-10-18	223.11	223.11	216.96	217.47	209.36	211,300
2023-10-17	223.52	226.39	223.25	224.18	215.82	173,800
2023-10-16	224.88	226.09	222.81	224.51	216.14	180,600
2023-10-13	228.48	228.48	221.62	222.60	214.30	177,700
2023-10-12	229.11	230.36	226.57	227.50	219.02	286,300
2023-10-11	227.24	227.98	226.52	227.90	219.41	96,700
2023-10-10	226.77	228.89	226.47	226.71	218.26	214,200
2023-10-09	221.53	225.64	221.24	225.33	216.93	154,800
2023-10-06	221.60	224.08	220.43	222.77	214.47	151,400
2023-10-05	223.82	224.53	220.43	221.86	213.59	196,100
2023-10-04	220.40	223.58	219.71	223.14	214.82	241,900
2023-10-03	220.77	223.10	220.24	220.40	212.19	167,700
2023-10-02	222.69	223.19	220.72	221.37	213.12	175,100
2023-09-29	224.64	225.06	222.06	223.17	214.85	233,400
2023-09-28	220.43	224.16	220.32	223.07	214.76	226,400
2023-09-27	217.42	220.76	216.80	220.08	211.88	352,700
2023-09-26	220.20	220.68	215.80	216.25	208.19	392,700
2023-09-25	223.77	225.68	223.77	224.26	215.90	168,200
2023-09-22	223.56	225.44	222.75	224.18	215.82	215,500
2023-09-21	226.98	227.61	223.62	223.72	215.38	235,900
2023-09-20	231.74	232.88	227.58	227.78	219.29	221,500
2023-09-19	231.14	231.14	229.43	230.74	222.14	194,400
2023-09-18	230.45	233.41	229.53	231.37	222.75	309,600
2023-09-15	233.01	233.23	230.22	230.79	222.19	312,800
2023-09-14	233.22	233.89	231.32	232.75	224.07	165,200
2023-09-13	232.70	232.71	230.43	231.24	222.62	198,800
2023-09-12	233.68	235.22	231.60	232.23	223.57	131,600
2023-09-11	233.52	235.52	232.24	234.87	226.12	210,700

← NewerPage 13 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.