Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	226.55	228.75	226.16	227.18	215.13	192,400
2022-04-01	228.71	228.84	225.39	227.93	215.84	210,100
2022-03-31	229.41	230.81	226.91	227.08	215.04	252,200
2022-03-30	232.22	232.57	229.02	229.91	217.72	118,300
2022-03-29	230.95	234.77	227.67	232.62	220.28	172,300
2022-03-28	227.22	228.68	226.49	228.55	216.43	201,400
2022-03-25	228.37	228.63	225.73	227.40	215.34	158,700
2022-03-24	229.50	230.48	225.25	227.09	215.05	141,900
2022-03-23	229.39	229.45	226.70	228.95	216.81	248,100
2022-03-22	230.38	231.94	228.74	230.38	218.16	179,100
2022-03-21	229.90	231.27	227.55	229.48	217.31	211,300
2022-03-18	226.67	231.48	224.88	230.97	218.72	428,300
2022-03-17	221.24	227.45	220.60	226.56	214.54	221,800
2022-03-16	221.46	225.07	219.21	222.86	211.04	189,700
2022-03-15	217.23	219.87	215.84	219.14	207.52	152,500
2022-03-14	216.80	218.65	213.61	214.56	203.18	192,700
2022-03-11	217.34	219.17	215.04	215.05	203.64	191,200
2022-03-10	217.98	219.44	214.75	215.06	203.65	276,300
2022-03-09	221.20	226.68	220.79	222.45	210.65	229,000
2022-03-08	218.96	222.05	215.07	215.26	203.84	300,300
2022-03-07	226.01	226.01	217.20	217.64	206.10	283,300
2022-03-04	226.86	227.88	224.76	226.45	214.44	290,100
2022-03-03	228.97	230.96	226.48	228.86	216.72	222,800
2022-03-02	223.87	229.65	223.87	227.07	215.03	262,300
2022-03-01	225.99	227.51	220.18	223.24	211.40	300,300
2022-02-28	224.86	227.36	223.65	226.49	214.48	263,700
2022-02-25	222.48	227.67	221.16	227.49	215.42	280,500
2022-02-24	217.76	221.98	215.43	221.66	209.90	384,100
2022-02-23	216.65	229.09	216.65	221.55	209.80	491,300
2022-02-22	228.20	230.98	224.94	227.38	215.32	369,400
2022-02-18	229.07	230.55	228.01	229.51	217.34	310,400
2022-02-17	232.94	233.84	228.77	228.88	216.26	253,000
2022-02-16	228.69	235.43	228.69	235.14	222.17	478,100
2022-02-15	225.46	232.01	224.88	229.93	217.25	694,000
2022-02-14	218.64	222.21	217.09	222.11	209.86	12,875,500
2022-02-11	228.98	228.98	214.91	217.71	205.70	1,432,700
2022-02-10	233.41	236.90	229.47	231.00	218.26	210,200
2022-02-09	235.49	236.68	234.42	236.27	223.24	107,400
2022-02-08	229.82	233.64	228.80	232.94	220.09	231,200
2022-02-07	230.57	232.40	228.18	229.49	216.83	119,400
2022-02-04	231.04	232.83	227.09	230.69	217.97	120,300
2022-02-03	235.00	237.62	231.10	231.94	219.15	116,800
2022-02-02	235.00	237.32	233.98	236.49	223.45	210,700
2022-02-01	232.40	234.73	230.74	234.42	221.49	170,400
2022-01-31	227.39	233.52	223.94	232.54	219.72	288,700
2022-01-28	223.93	227.95	221.45	227.77	215.21	222,700
2022-01-27	227.71	230.20	222.72	223.88	211.53	145,300
2022-01-26	230.91	234.93	225.03	225.90	213.44	155,200
2022-01-25	231.11	231.72	225.41	228.33	215.74	282,200
2022-01-24	228.25	234.71	224.50	234.63	221.69	203,300
2022-01-21	232.65	240.05	231.00	231.44	218.68	162,000
2022-01-20	237.50	239.52	232.95	233.21	220.35	210,200
2022-01-19	235.46	238.75	233.31	236.94	223.87	182,900
2022-01-18	234.16	238.15	233.51	234.32	221.40	125,500
2022-01-14	238.31	238.70	234.34	238.41	225.26	139,800
2022-01-13	242.76	245.51	238.19	239.00	225.82	139,600
2022-01-12	240.53	243.27	240.52	242.55	229.17	176,400
2022-01-11	238.17	240.31	235.06	240.13	226.89	173,400
2022-01-10	237.60	238.46	233.11	238.33	225.19	195,000
2022-01-07	240.42	241.43	237.44	238.09	224.96	220,600

← NewerPage 20 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.