Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	233.40	235.61	233.31	234.64	225.23	289,500
2023-06-12	232.44	233.82	228.12	233.07	223.73	132,500
2023-06-09	233.05	233.05	229.22	232.15	222.84	165,100
2023-06-08	234.11	234.11	230.61	232.76	223.43	188,100
2023-06-07	225.71	234.21	224.68	233.29	223.94	330,500
2023-06-06	224.30	227.22	223.01	225.26	216.23	245,500
2023-06-05	227.46	227.46	224.05	224.55	215.55	187,800
2023-06-02	223.76	227.69	223.76	227.22	218.11	224,400
2023-06-01	218.82	222.36	217.55	221.77	212.88	218,600
2023-05-31	220.19	220.36	215.82	217.93	209.19	409,400
2023-05-30	221.72	221.80	220.08	220.71	211.86	251,500
2023-05-26	217.00	220.94	217.00	220.82	211.97	180,200
2023-05-25	213.87	218.23	212.80	217.15	208.44	256,900
2023-05-24	219.25	220.91	213.30	213.80	205.23	302,700
2023-05-23	216.96	221.30	208.91	219.58	210.78	528,800
2023-05-22	217.50	218.35	214.30	216.24	207.57	406,400
2023-05-19	219.28	219.35	215.82	217.17	207.84	199,300
2023-05-18	216.85	218.83	215.57	217.59	208.24	213,400
2023-05-17	215.73	217.33	214.06	217.00	207.68	242,600
2023-05-16	215.51	215.74	213.41	214.18	204.98	293,400
2023-05-15	216.55	217.51	215.62	216.79	207.48	291,900
2023-05-12	217.31	219.33	214.99	216.31	207.02	294,000
2023-05-11	215.95	216.29	213.78	216.24	206.95	178,700
2023-05-10	218.61	218.61	214.18	216.40	207.10	213,800
2023-05-09	217.55	217.64	215.40	216.79	207.48	159,700
2023-05-08	220.78	221.65	217.00	217.85	208.49	173,800
2023-05-05	218.68	220.63	217.88	220.17	210.71	167,600
2023-05-04	215.07	216.77	212.90	216.15	206.86	321,200
2023-05-03	219.34	221.04	215.53	215.55	206.29	269,600
2023-05-02	217.23	218.25	215.02	217.92	208.56	232,100
2023-05-01	216.24	218.14	215.76	217.53	208.18	231,700
2023-04-28	216.46	217.98	214.86	216.31	207.02	440,600
2023-04-27	212.25	216.90	211.44	216.08	206.80	192,900
2023-04-26	212.66	214.61	209.81	210.87	201.81	238,000
2023-04-25	217.28	218.01	213.34	214.15	204.95	171,400
2023-04-24	219.35	220.37	217.56	218.33	208.95	132,100
2023-04-21	218.72	219.28	216.52	218.84	209.44	191,700
2023-04-20	216.85	218.90	215.76	218.72	209.32	219,700
2023-04-19	217.77	218.31	215.25	217.29	207.95	149,300
2023-04-18	219.36	220.95	217.72	218.56	209.17	200,900
2023-04-17	218.03	219.53	217.48	218.68	209.28	135,800
2023-04-14	218.55	220.48	216.85	217.87	208.51	171,800
2023-04-13	217.10	218.85	213.62	218.67	209.28	246,800
2023-04-12	218.58	219.01	216.06	216.77	207.46	176,500
2023-04-11	215.09	218.22	215.06	216.86	207.54	178,900
2023-04-10	210.55	213.87	208.97	213.58	204.40	213,900
2023-04-06	211.39	211.53	208.77	210.02	201.00	236,300
2023-04-05	213.82	214.02	210.19	211.71	202.61	147,000
2023-04-04	219.77	220.00	213.79	214.65	205.43	169,700
2023-04-03	221.29	222.17	218.99	220.31	210.84	162,300
2023-03-31	220.04	222.69	219.66	222.26	212.71	253,500
2023-03-30	219.02	219.34	217.27	218.81	209.41	179,600
2023-03-29	216.18	217.45	215.63	217.02	207.70	173,300
2023-03-28	211.92	214.64	211.65	214.00	204.81	148,700
2023-03-27	212.13	213.27	209.38	212.37	203.25	249,800
2023-03-24	205.86	210.47	204.60	209.95	200.93	252,700
2023-03-23	208.27	210.87	205.87	207.14	198.24	166,300
2023-03-22	209.57	212.87	207.74	207.74	198.81	247,600
2023-03-21	209.34	211.08	207.23	208.79	199.82	197,800
2023-03-20	205.20	209.43	205.20	208.16	199.22	246,500

← NewerPage 15 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.