Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	289.05	293.78	289.05	292.10	291.23	192,900
2026-07-22	289.87	293.91	288.57	291.59	290.72	247,200
2026-07-21	288.02	291.14	284.95	290.07	289.20	338,100
2026-07-20	290.34	290.50	283.01	285.24	284.39	298,200
2026-07-17	291.03	296.74	288.71	288.98	288.11	454,700
2026-07-16	286.21	294.29	286.21	293.36	292.48	412,500
2026-07-15	286.60	288.46	284.01	287.77	286.91	771,200
2026-07-14	290.43	292.44	286.41	286.83	285.97	279,900
2026-07-13	286.60	290.27	285.17	286.59	285.73	236,600
2026-07-10	286.21	290.14	285.79	286.60	285.74	195,100
2026-07-09	287.11	288.48	284.74	286.37	285.51	291,600
2026-07-08	286.03	288.27	280.38	283.89	283.04	415,400
2026-07-07	292.62	292.75	284.58	286.03	285.17	278,600
2026-07-06	291.34	297.69	289.53	293.66	292.78	276,300
2026-07-02	295.97	297.65	287.89	290.38	289.51	380,600
2026-07-01	300.52	301.00	294.79	295.64	294.75	657,200
2026-06-30	303.80	306.57	301.46	301.69	300.79	556,500
2026-06-29	300.08	302.61	298.45	302.16	301.26	325,000
2026-06-26	303.53	305.24	298.15	301.47	300.57	463,300
2026-06-25	299.59	307.74	298.64	304.64	303.73	323,100
2026-06-24	291.95	298.93	291.95	296.11	295.22	339,100
2026-06-23	291.37	294.43	287.03	291.07	290.20	394,800
2026-06-22	295.49	298.04	293.08	295.06	294.18	435,600
2026-06-18	293.60	297.99	291.88	295.92	295.03	1,381,200
2026-06-17	292.90	297.61	289.13	290.22	288.53	525,100
2026-06-16	294.33	296.88	292.69	292.90	291.20	241,900
2026-06-15	292.18	297.07	292.07	292.24	290.54	815,900
2026-06-12	288.15	289.03	286.00	288.21	286.54	260,600
2026-06-11	281.86	288.60	280.72	285.63	283.97	459,800
2026-06-10	289.93	292.96	278.36	278.57	276.95	359,300
2026-06-09	285.11	290.55	284.39	290.13	288.44	372,000
2026-06-08	283.52	284.90	281.95	282.21	280.57	359,200
2026-06-05	285.53	285.73	281.72	282.73	281.09	317,000
2026-06-04	290.00	292.04	286.24	286.48	284.82	344,600
2026-06-03	287.43	291.64	287.10	289.45	287.77	258,300
2026-06-02	281.33	288.22	280.54	287.73	286.06	283,700
2026-06-01	284.54	284.87	278.78	281.31	279.68	339,400
2026-05-29	289.40	289.40	286.41	287.33	285.66	543,900
2026-05-28	288.30	288.57	284.18	288.12	286.45	390,200
2026-05-27	289.95	290.12	285.54	288.74	287.06	483,600
2026-05-26	292.39	296.86	286.00	287.83	286.16	609,800
2026-05-22	289.20	291.16	285.38	289.90	288.22	558,300
2026-05-21	278.99	287.91	276.23	286.77	285.10	750,700
2026-05-20	272.54	277.38	270.50	276.20	274.60	410,000
2026-05-19	275.08	275.16	270.26	271.64	270.06	479,600
2026-05-18	275.90	277.53	274.64	276.76	275.15	323,100
2026-05-15	278.58	278.82	274.01	274.88	273.28	616,500
2026-05-14	279.76	282.16	278.03	280.28	278.65	304,300
2026-05-13	281.41	282.76	277.96	278.93	277.31	267,000
2026-05-12	282.51	283.36	278.19	281.16	279.53	338,500
2026-05-11	283.47	285.87	279.49	281.85	280.21	398,800
2026-05-08	285.65	286.42	282.64	283.53	281.88	442,900
2026-05-07	288.00	289.69	282.37	284.13	282.48	353,900
2026-05-06	286.26	290.02	286.20	286.94	285.27	261,000
2026-05-05	281.82	284.66	279.32	282.69	281.05	235,400
2026-05-04	280.93	283.35	278.75	280.42	278.79	310,000
2026-05-01	289.44	289.49	282.08	283.20	281.55	275,700
2026-04-30	280.34	288.90	280.00	288.45	286.77	545,800
2026-04-29	281.11	284.52	279.92	280.34	278.71	266,100
2026-04-28	283.43	283.43	278.88	281.79	280.15	322,500

← NewerPage 2 of 3 · 126 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.