Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	233.86	234.58	232.23	232.80	224.12	162,500
2023-09-07	239.40	239.61	233.43	233.86	225.14	341,800
2023-09-06	240.64	241.32	238.98	239.55	230.62	196,800
2023-09-05	245.89	245.89	238.95	240.60	231.63	235,600
2023-09-01	245.91	246.90	244.92	245.51	236.36	181,800
2023-08-31	245.56	247.24	244.13	244.14	235.04	241,200
2023-08-30	244.67	247.25	244.67	245.70	236.54	156,500
2023-08-29	241.93	244.74	241.08	244.50	235.39	186,600
2023-08-28	240.39	243.01	240.15	242.56	233.52	267,300
2023-08-25	236.98	239.77	236.04	238.60	229.71	187,200
2023-08-24	238.92	241.39	236.51	236.69	227.87	209,100
2023-08-23	236.59	240.26	235.91	239.27	230.35	223,200
2023-08-22	229.20	235.94	226.57	235.70	226.91	487,100
2023-08-21	231.65	232.84	230.01	230.69	222.09	353,300
2023-08-18	232.65	235.21	231.75	232.33	223.02	192,700
2023-08-17	236.70	238.29	233.39	233.51	224.15	173,700
2023-08-16	236.04	238.41	236.04	236.19	226.72	185,000
2023-08-15	239.74	239.78	236.83	237.03	227.53	239,500
2023-08-14	242.04	242.65	240.76	241.19	231.52	186,000
2023-08-11	241.40	243.36	241.40	242.56	232.84	125,300
2023-08-10	245.52	246.75	241.96	242.51	232.79	195,100
2023-08-09	246.80	246.89	244.92	245.02	235.20	131,600
2023-08-08	246.72	247.62	243.31	245.79	235.94	123,400
2023-08-07	247.06	248.40	246.73	248.21	238.26	143,900
2023-08-04	248.72	249.80	246.15	246.42	236.54	188,400
2023-08-03	247.22	249.92	246.48	248.72	238.75	155,900
2023-08-02	249.25	249.70	247.37	247.82	237.88	168,900
2023-08-01	250.25	253.40	249.40	250.66	240.61	192,700
2023-07-31	250.65	251.80	250.19	251.61	241.52	286,800
2023-07-28	250.50	251.29	248.83	250.26	240.23	180,600
2023-07-27	248.09	250.40	245.39	248.10	238.15	251,000
2023-07-26	244.72	247.86	244.31	247.09	237.18	186,700
2023-07-25	243.47	245.33	243.47	244.98	235.16	163,300
2023-07-24	244.20	245.61	243.77	244.91	235.09	143,500
2023-07-21	244.93	245.43	243.01	243.35	233.59	221,700
2023-07-20	248.52	248.52	243.82	244.47	234.67	225,200
2023-07-19	246.83	248.16	245.23	247.82	237.88	187,700
2023-07-18	247.01	247.73	245.62	247.42	237.50	281,300
2023-07-17	245.82	247.85	245.19	247.27	237.36	143,300
2023-07-14	247.96	247.96	244.34	246.46	236.58	209,500
2023-07-13	248.96	248.96	247.04	247.58	237.65	169,800
2023-07-12	250.50	250.50	247.30	247.71	237.78	194,500
2023-07-11	246.27	249.25	246.27	249.00	239.02	171,600
2023-07-10	243.03	247.30	242.40	246.27	236.40	194,500
2023-07-07	240.71	244.60	240.70	242.29	232.58	185,300
2023-07-06	240.68	242.30	239.69	240.73	231.08	188,100
2023-07-05	245.58	245.58	242.22	242.44	232.72	164,400
2023-07-03	246.88	247.64	245.36	247.00	237.10	97,000
2023-06-30	247.97	250.00	245.96	248.18	238.23	222,500
2023-06-29	241.80	247.08	241.80	246.75	236.86	233,200
2023-06-28	244.71	245.57	242.05	242.38	232.66	157,300
2023-06-27	243.22	245.81	240.70	244.45	234.65	341,200
2023-06-26	237.25	242.20	236.65	241.82	232.13	358,000
2023-06-23	235.62	236.18	234.03	235.74	226.29	494,400
2023-06-22	237.70	237.70	234.52	236.52	227.04	205,000
2023-06-21	234.93	237.28	233.77	236.36	226.88	188,100
2023-06-20	235.70	236.18	233.70	235.47	226.03	228,400
2023-06-16	237.69	238.46	236.29	237.11	227.60	360,600
2023-06-15	233.74	237.11	233.74	236.58	227.10	176,600
2023-06-14	235.24	235.83	232.16	233.80	224.43	166,600

← NewerPage 14 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.