Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	199.66	203.74	198.48	202.44	192.18	287,700
2022-06-29	203.67	203.67	200.09	201.93	191.70	227,400
2022-06-28	205.55	209.19	202.00	202.85	192.57	280,300
2022-06-27	205.00	206.01	203.26	204.35	193.99	205,400
2022-06-24	201.20	204.97	200.89	204.94	194.55	380,600
2022-06-23	198.87	199.37	197.27	199.20	189.10	179,900
2022-06-22	195.90	198.25	195.24	197.51	187.50	242,200
2022-06-21	197.27	199.22	194.89	197.99	187.96	242,800
2022-06-17	195.71	199.35	195.16	195.36	185.46	637,600
2022-06-16	199.85	200.40	195.09	196.46	186.50	348,300
2022-06-15	202.82	204.55	199.93	201.69	191.47	209,800
2022-06-14	202.46	203.66	199.56	200.82	190.64	158,200
2022-06-13	202.39	204.56	200.21	202.32	192.07	194,000
2022-06-10	210.80	211.81	207.35	207.64	197.12	153,800
2022-06-09	218.04	219.48	214.03	214.35	203.49	169,300
2022-06-08	220.22	222.20	218.92	219.16	208.05	139,100
2022-06-07	219.80	222.28	218.04	222.06	210.81	119,100
2022-06-06	222.65	223.14	220.48	221.26	210.05	117,800
2022-06-03	220.68	221.94	218.16	220.38	209.21	174,600
2022-06-02	216.66	222.40	213.95	222.19	210.93	165,500
2022-06-01	219.24	223.49	213.37	215.35	204.44	179,300
2022-05-31	218.07	220.01	215.00	217.88	206.84	474,000
2022-05-27	216.47	219.83	216.33	219.83	208.69	283,900
2022-05-26	215.00	217.33	214.53	215.48	204.56	233,400
2022-05-25	208.88	213.90	208.88	213.36	202.55	357,100
2022-05-24	214.77	217.89	208.08	210.86	200.17	329,200
2022-05-23	206.78	207.55	204.43	205.90	195.46	327,600
2022-05-20	207.73	207.73	201.51	205.24	194.35	323,400
2022-05-19	204.17	208.65	203.01	205.89	194.97	207,500
2022-05-18	213.44	215.07	205.37	205.82	194.90	228,700
2022-05-17	213.29	216.20	211.69	215.68	204.24	160,800
2022-05-16	210.96	211.42	207.35	210.68	199.51	176,300
2022-05-13	211.11	213.92	209.40	211.97	200.73	190,100
2022-05-12	207.46	211.09	206.80	209.83	198.70	294,900
2022-05-11	207.23	212.60	205.72	207.92	196.89	211,200
2022-05-10	211.43	211.82	204.86	208.44	197.38	261,100
2022-05-09	208.57	211.49	207.39	208.73	197.66	281,500
2022-05-06	211.90	213.64	206.84	209.82	198.69	210,800
2022-05-05	220.43	222.71	211.99	213.39	202.07	246,800
2022-05-04	216.31	227.13	215.33	222.46	210.66	288,500
2022-05-03	218.62	219.17	215.49	216.54	205.05	210,600
2022-05-02	216.06	220.03	213.66	217.55	206.01	213,500
2022-04-29	218.91	221.79	215.29	215.69	204.25	279,300
2022-04-28	217.33	220.79	215.81	220.64	208.94	208,000
2022-04-27	214.37	218.46	214.37	216.34	204.87	229,400
2022-04-26	220.57	220.69	214.28	214.37	203.00	179,500
2022-04-25	220.38	221.36	215.49	220.82	209.11	181,500
2022-04-22	223.03	226.22	219.89	220.38	208.69	140,300
2022-04-21	227.82	229.70	223.34	224.13	212.24	153,700
2022-04-20	224.35	227.67	223.86	226.52	214.51	188,800
2022-04-19	216.85	223.41	216.85	223.14	211.30	139,800
2022-04-18	214.39	216.88	213.66	216.71	205.22	155,400
2022-04-14	219.52	220.83	214.46	214.74	203.35	151,700
2022-04-13	217.21	220.24	217.21	218.89	207.28	225,600
2022-04-12	223.49	225.19	216.86	217.65	206.11	212,700
2022-04-11	223.38	225.11	221.47	221.93	210.16	213,300
2022-04-08	224.45	227.09	223.18	224.42	212.52	146,000
2022-04-07	222.37	226.07	221.57	224.69	212.77	158,400
2022-04-06	221.08	223.97	220.04	223.70	211.84	194,500
2022-04-05	225.89	228.18	222.72	223.04	211.21	119,600

← NewerPage 19 of 79 · 4,730 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.