Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 214.25 | 214.28 | 210.37 | 213.00 | 202.74 | 182,200 |
| 2022-09-22 | 218.24 | 218.93 | 215.08 | 215.19 | 204.83 | 170,600 |
| 2022-09-21 | 223.16 | 225.39 | 218.91 | 218.91 | 208.37 | 144,300 |
| 2022-09-20 | 222.57 | 224.00 | 219.04 | 221.63 | 210.96 | 222,100 |
| 2022-09-19 | 218.78 | 224.27 | 218.35 | 224.03 | 213.24 | 185,900 |
| 2022-09-16 | 220.80 | 220.80 | 215.65 | 218.98 | 208.44 | 509,000 |
| 2022-09-15 | 225.77 | 227.04 | 222.18 | 223.02 | 212.28 | 224,700 |
| 2022-09-14 | 226.91 | 228.82 | 224.96 | 226.72 | 215.80 | 167,100 |
| 2022-09-13 | 230.60 | 231.26 | 226.67 | 227.35 | 216.40 | 188,900 |
| 2022-09-12 | 235.20 | 236.58 | 234.03 | 235.27 | 223.94 | 141,400 |
| 2022-09-09 | 233.26 | 234.96 | 232.92 | 234.28 | 223.00 | 178,100 |
| 2022-09-08 | 230.30 | 232.47 | 228.94 | 232.15 | 220.97 | 180,900 |
| 2022-09-07 | 227.15 | 232.50 | 226.76 | 232.31 | 221.12 | 192,400 |
| 2022-09-06 | 223.89 | 225.94 | 222.66 | 225.55 | 214.69 | 210,000 |
| 2022-09-02 | 228.28 | 228.92 | 222.84 | 223.74 | 212.97 | 171,200 |
| 2022-09-01 | 226.24 | 227.41 | 223.58 | 226.18 | 215.29 | 222,700 |
| 2022-08-31 | 228.69 | 229.29 | 226.17 | 227.17 | 216.23 | 327,300 |
| 2022-08-30 | 231.86 | 232.39 | 227.65 | 227.98 | 217.00 | 270,500 |
| 2022-08-29 | 231.47 | 233.16 | 230.16 | 231.69 | 220.53 | 201,100 |
| 2022-08-26 | 243.01 | 243.01 | 232.03 | 232.83 | 221.62 | 191,900 |
| 2022-08-25 | 240.14 | 242.37 | 238.25 | 242.27 | 230.61 | 135,300 |
| 2022-08-24 | 239.17 | 241.06 | 237.88 | 239.80 | 228.25 | 337,100 |
| 2022-08-23 | 236.00 | 240.57 | 232.93 | 239.17 | 227.65 | 492,000 |
| 2022-08-22 | 239.95 | 240.66 | 232.00 | 233.28 | 222.05 | 413,800 |
| 2022-08-19 | 245.13 | 245.82 | 243.38 | 244.30 | 231.92 | 191,000 |
| 2022-08-18 | 245.08 | 246.44 | 244.43 | 246.39 | 233.90 | 146,700 |
| 2022-08-17 | 243.28 | 246.05 | 242.75 | 244.81 | 232.40 | 133,900 |
| 2022-08-16 | 243.85 | 247.08 | 243.85 | 245.78 | 233.32 | 136,900 |
| 2022-08-15 | 242.51 | 245.77 | 240.28 | 245.12 | 232.70 | 226,200 |
| 2022-08-12 | 239.83 | 243.19 | 238.55 | 243.06 | 230.74 | 170,100 |
| 2022-08-11 | 238.57 | 240.91 | 237.97 | 238.50 | 226.41 | 242,100 |
| 2022-08-10 | 234.78 | 238.05 | 231.86 | 237.87 | 225.81 | 210,300 |
| 2022-08-09 | 232.04 | 232.04 | 228.97 | 230.23 | 218.56 | 120,200 |
| 2022-08-08 | 234.25 | 234.25 | 231.64 | 232.35 | 220.57 | 169,700 |
| 2022-08-05 | 229.00 | 231.65 | 228.24 | 231.55 | 219.81 | 122,200 |
| 2022-08-04 | 229.86 | 231.96 | 228.96 | 230.92 | 219.22 | 149,300 |
| 2022-08-03 | 228.60 | 231.04 | 226.24 | 230.20 | 218.53 | 188,900 |
| 2022-08-02 | 229.15 | 230.17 | 226.15 | 227.59 | 216.06 | 156,800 |
| 2022-08-01 | 229.32 | 231.04 | 227.97 | 230.50 | 218.82 | 141,700 |
| 2022-07-29 | 226.83 | 231.98 | 225.16 | 230.99 | 219.28 | 203,000 |
| 2022-07-28 | 222.40 | 226.25 | 221.56 | 225.91 | 214.46 | 170,900 |
| 2022-07-27 | 218.02 | 222.50 | 217.66 | 221.78 | 210.54 | 171,900 |
| 2022-07-26 | 216.63 | 217.93 | 214.99 | 217.32 | 206.31 | 209,000 |
| 2022-07-25 | 219.54 | 219.83 | 216.14 | 217.71 | 206.68 | 203,300 |
| 2022-07-22 | 220.20 | 221.83 | 218.90 | 219.67 | 208.54 | 177,800 |
| 2022-07-21 | 218.71 | 220.32 | 216.61 | 220.14 | 208.98 | 222,600 |
| 2022-07-20 | 214.94 | 216.87 | 213.63 | 216.61 | 205.63 | 160,500 |
| 2022-07-19 | 209.40 | 214.89 | 208.54 | 214.67 | 203.79 | 191,600 |
| 2022-07-18 | 207.87 | 210.00 | 206.38 | 207.01 | 196.52 | 261,000 |
| 2022-07-15 | 205.55 | 208.47 | 204.57 | 207.67 | 197.15 | 171,500 |
| 2022-07-14 | 202.07 | 203.07 | 199.32 | 202.67 | 192.40 | 193,000 |
| 2022-07-13 | 202.97 | 205.91 | 201.74 | 204.57 | 194.20 | 207,300 |
| 2022-07-12 | 207.67 | 208.97 | 204.03 | 205.25 | 194.85 | 174,200 |
| 2022-07-11 | 206.51 | 208.19 | 205.29 | 206.99 | 196.50 | 169,700 |
| 2022-07-08 | 210.44 | 210.44 | 204.98 | 207.43 | 196.92 | 183,800 |
| 2022-07-07 | 205.39 | 210.64 | 205.39 | 210.54 | 199.87 | 243,500 |
| 2022-07-06 | 201.69 | 205.71 | 199.71 | 204.16 | 193.81 | 199,300 |
| 2022-07-05 | 199.68 | 204.98 | 195.28 | 200.85 | 190.67 | 261,500 |
| 2022-07-01 | 201.54 | 209.90 | 200.04 | 202.64 | 192.37 | 294,400 |
| 2022-06-30 | 199.66 | 203.74 | 198.48 | 202.44 | 192.18 | 287,700 |
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.