Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 235.46 | 237.72 | 232.85 | 233.40 | 222.77 | 264,700 |
| 2022-12-16 | 238.04 | 238.97 | 232.43 | 236.82 | 225.42 | 742,300 |
| 2022-12-15 | 239.91 | 245.36 | 234.04 | 241.84 | 230.20 | 616,600 |
| 2022-12-14 | 238.72 | 241.09 | 234.33 | 235.91 | 224.55 | 352,000 |
| 2022-12-13 | 244.95 | 244.95 | 236.24 | 238.37 | 226.89 | 281,100 |
| 2022-12-12 | 232.99 | 238.53 | 232.99 | 238.38 | 226.90 | 203,300 |
| 2022-12-09 | 234.30 | 234.76 | 232.67 | 232.90 | 221.69 | 141,200 |
| 2022-12-08 | 235.21 | 237.49 | 233.31 | 234.64 | 223.34 | 181,600 |
| 2022-12-07 | 233.59 | 235.54 | 232.42 | 235.14 | 223.82 | 201,600 |
| 2022-12-06 | 238.78 | 239.26 | 232.47 | 233.59 | 222.34 | 175,200 |
| 2022-12-05 | 240.42 | 241.71 | 236.99 | 238.34 | 226.86 | 213,000 |
| 2022-12-02 | 237.73 | 242.67 | 237.61 | 241.92 | 230.27 | 187,300 |
| 2022-12-01 | 238.12 | 240.61 | 237.40 | 240.01 | 228.45 | 191,400 |
| 2022-11-30 | 231.49 | 237.28 | 227.93 | 236.49 | 225.10 | 307,800 |
| 2022-11-29 | 231.01 | 232.15 | 229.46 | 230.80 | 219.69 | 169,600 |
| 2022-11-28 | 234.76 | 234.76 | 230.85 | 231.62 | 220.47 | 205,500 |
| 2022-11-25 | 235.28 | 236.11 | 234.58 | 236.08 | 224.71 | 79,800 |
| 2022-11-23 | 233.87 | 235.93 | 232.41 | 234.40 | 223.11 | 120,700 |
| 2022-11-22 | 232.86 | 233.76 | 231.38 | 233.59 | 222.34 | 213,000 |
| 2022-11-21 | 230.00 | 233.37 | 230.00 | 231.14 | 220.01 | 222,100 |
| 2022-11-18 | 231.72 | 232.62 | 229.22 | 231.01 | 219.89 | 377,100 |
| 2022-11-17 | 229.43 | 229.47 | 226.39 | 229.13 | 218.10 | 201,600 |
| 2022-11-16 | 235.31 | 236.20 | 231.39 | 232.00 | 220.83 | 279,200 |
| 2022-11-15 | 239.20 | 242.43 | 234.81 | 235.00 | 223.69 | 366,400 |
| 2022-11-14 | 236.65 | 240.55 | 234.61 | 237.40 | 225.97 | 235,400 |
| 2022-11-11 | 236.12 | 239.07 | 234.82 | 236.55 | 225.16 | 219,800 |
| 2022-11-10 | 230.25 | 235.53 | 230.25 | 235.18 | 223.86 | 269,200 |
| 2022-11-09 | 224.48 | 226.88 | 222.73 | 223.70 | 212.93 | 149,400 |
| 2022-11-08 | 223.17 | 228.42 | 222.43 | 225.35 | 214.50 | 208,200 |
| 2022-11-07 | 221.24 | 223.14 | 218.47 | 222.15 | 211.45 | 280,200 |
| 2022-11-04 | 221.38 | 222.39 | 218.44 | 220.05 | 209.46 | 425,000 |
| 2022-11-03 | 218.81 | 220.99 | 216.82 | 218.00 | 207.50 | 255,300 |
| 2022-11-02 | 224.62 | 228.47 | 220.84 | 221.35 | 210.69 | 225,000 |
| 2022-11-01 | 225.72 | 226.85 | 223.59 | 225.75 | 214.88 | 196,600 |
| 2022-10-31 | 224.55 | 226.81 | 223.32 | 225.00 | 214.17 | 360,500 |
| 2022-10-28 | 222.42 | 227.44 | 221.69 | 226.00 | 215.12 | 264,300 |
| 2022-10-27 | 222.22 | 225.08 | 220.50 | 221.06 | 210.42 | 221,300 |
| 2022-10-26 | 224.35 | 225.86 | 222.47 | 222.52 | 211.81 | 155,500 |
| 2022-10-25 | 218.52 | 223.67 | 218.11 | 223.46 | 212.70 | 161,200 |
| 2022-10-24 | 217.48 | 219.88 | 216.36 | 218.86 | 208.32 | 129,300 |
| 2022-10-21 | 212.69 | 217.09 | 211.44 | 216.53 | 206.10 | 200,200 |
| 2022-10-20 | 217.73 | 217.92 | 211.13 | 211.51 | 201.33 | 159,300 |
| 2022-10-19 | 217.32 | 218.63 | 214.91 | 216.76 | 206.32 | 122,800 |
| 2022-10-18 | 220.60 | 221.34 | 215.77 | 218.67 | 208.14 | 229,600 |
| 2022-10-17 | 214.01 | 216.37 | 214.01 | 215.80 | 205.41 | 196,100 |
| 2022-10-14 | 216.91 | 216.91 | 208.97 | 210.46 | 200.33 | 220,400 |
| 2022-10-13 | 206.56 | 216.05 | 205.20 | 215.03 | 204.68 | 280,800 |
| 2022-10-12 | 214.07 | 215.03 | 210.69 | 210.83 | 200.68 | 190,000 |
| 2022-10-11 | 213.87 | 216.51 | 212.90 | 214.51 | 204.18 | 217,700 |
| 2022-10-10 | 216.38 | 216.66 | 212.50 | 214.52 | 204.19 | 114,500 |
| 2022-10-07 | 219.97 | 219.97 | 214.30 | 215.72 | 205.33 | 166,700 |
| 2022-10-06 | 222.75 | 224.23 | 220.36 | 221.31 | 210.65 | 207,800 |
| 2022-10-05 | 222.15 | 224.56 | 221.92 | 223.23 | 212.48 | 179,000 |
| 2022-10-04 | 221.48 | 225.43 | 221.48 | 224.29 | 213.49 | 232,000 |
| 2022-10-03 | 214.10 | 220.38 | 213.57 | 218.60 | 208.07 | 211,900 |
| 2022-09-30 | 214.29 | 216.04 | 211.85 | 212.27 | 202.05 | 213,900 |
| 2022-09-29 | 213.81 | 213.98 | 211.05 | 213.76 | 203.47 | 176,700 |
| 2022-09-28 | 211.46 | 216.84 | 211.46 | 215.46 | 205.09 | 310,500 |
| 2022-09-27 | 214.00 | 215.67 | 208.21 | 209.97 | 199.86 | 253,300 |
| 2022-09-26 | 212.77 | 215.41 | 212.00 | 212.64 | 202.40 | 200,900 |
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.