Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	205.19	205.19	202.74	204.02	195.25	505,600
2023-03-16	204.39	207.88	203.47	206.40	197.53	286,400
2023-03-15	209.25	209.25	202.57	206.39	197.52	276,700
2023-03-14	213.80	215.04	209.07	212.21	203.09	320,200
2023-03-13	211.29	212.91	210.10	210.72	201.67	276,000
2023-03-10	217.66	218.21	211.71	212.92	203.77	172,800
2023-03-09	221.34	223.26	218.10	218.18	208.81	217,800
2023-03-08	219.24	221.51	218.93	220.38	210.91	167,400
2023-03-07	220.81	221.63	219.31	219.61	210.17	230,900
2023-03-06	222.65	225.17	220.39	221.02	211.52	170,300
2023-03-03	221.72	223.35	219.86	222.99	213.41	213,600
2023-03-02	218.39	221.98	217.00	220.90	211.41	244,000
2023-03-01	218.44	219.89	217.81	219.46	210.03	199,900
2023-02-28	219.31	222.15	219.31	219.64	210.20	263,500
2023-02-27	222.11	224.10	218.75	220.14	210.68	277,900
2023-02-24	220.32	222.34	218.17	220.32	210.85	238,000
2023-02-23	222.23	224.25	220.00	222.61	213.05	334,400
2023-02-22	215.53	224.88	214.99	221.04	211.54	645,100
2023-02-21	237.11	237.11	210.37	211.91	202.81	964,000
2023-02-17	241.83	246.90	241.83	246.22	235.64	319,100
2023-02-16	243.13	244.84	242.20	242.48	231.44	156,200
2023-02-15	241.99	245.88	241.99	245.53	234.35	124,200
2023-02-14	243.78	244.12	240.15	242.77	231.72	120,800
2023-02-13	242.39	244.19	241.74	244.13	233.02	179,700
2023-02-10	241.21	242.26	240.04	241.53	230.53	119,500
2023-02-09	245.28	246.14	241.85	241.92	230.91	122,700
2023-02-08	243.90	246.15	242.82	243.40	232.32	144,600
2023-02-07	242.77	245.89	241.93	245.46	234.28	158,900
2023-02-06	246.43	248.43	243.71	243.98	232.87	155,600
2023-02-03	247.39	250.06	246.11	248.65	237.33	237,100
2023-02-02	247.23	251.26	247.06	250.99	239.56	270,400
2023-02-01	242.06	247.83	241.49	246.01	234.81	305,000
2023-01-31	237.15	245.10	236.01	243.30	232.22	2,191,700
2023-01-30	238.36	241.14	235.57	235.97	225.23	222,000
2023-01-27	234.65	240.89	233.46	239.58	228.67	278,700
2023-01-26	236.98	236.98	233.28	235.27	224.56	244,700
2023-01-25	241.39	241.39	233.66	235.02	224.32	356,800
2023-01-24	237.84	242.91	237.21	242.45	231.41	247,800
2023-01-23	234.15	238.61	233.00	238.10	227.26	274,200
2023-01-20	228.38	234.46	228.14	233.82	223.17	325,700
2023-01-19	237.67	237.67	227.82	228.37	217.97	267,600
2023-01-18	243.05	245.06	238.42	238.51	227.65	254,700
2023-01-17	244.20	246.61	241.87	242.05	231.03	228,000
2023-01-13	239.17	244.29	239.17	243.84	232.74	125,500
2023-01-12	244.01	244.61	242.07	242.15	231.13	143,900
2023-01-11	242.96	244.45	242.33	243.87	232.77	217,900
2023-01-10	240.36	242.11	238.81	241.45	230.46	162,900
2023-01-09	237.79	243.40	236.05	241.24	230.26	226,700
2023-01-06	232.04	237.00	232.04	235.77	225.04	164,000
2023-01-05	237.33	237.58	229.51	229.74	219.28	228,400
2023-01-04	239.86	240.41	235.77	237.75	226.93	299,200
2023-01-03	238.65	240.00	235.59	238.03	227.19	252,800
2022-12-30	239.48	239.48	236.00	237.72	226.90	114,600
2022-12-29	236.42	240.97	235.40	239.78	228.86	126,700
2022-12-28	238.59	239.98	235.01	235.12	224.42	151,700
2022-12-27	236.62	238.91	236.01	237.61	226.79	166,400
2022-12-23	235.90	237.24	233.83	236.32	225.56	149,500
2022-12-22	236.62	237.76	231.63	234.68	224.00	209,500
2022-12-21	234.76	238.20	231.67	238.20	227.36	245,800
2022-12-20	232.87	234.04	230.91	232.77	222.17	319,600

← NewerPage 16 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.