Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	242.42	244.75	240.25	240.42	227.16	223,100
2022-01-05	250.69	250.69	242.67	242.92	229.52	188,500
2022-01-04	251.84	253.22	249.55	250.14	236.34	196,200
2022-01-03	255.10	256.14	248.59	251.03	237.19	175,500
2021-12-31	254.12	257.22	254.12	255.27	241.19	97,400
2021-12-30	256.81	258.36	254.50	254.76	240.71	91,100
2021-12-29	257.11	258.77	253.58	256.81	242.65	108,900
2021-12-28	257.24	258.68	255.83	256.59	242.44	100,500
2021-12-27	253.62	257.63	253.11	256.62	242.47	112,400
2021-12-23	251.29	255.28	251.29	253.66	239.67	136,100
2021-12-22	249.83	253.55	248.51	249.87	236.09	265,200
2021-12-21	247.99	251.58	245.84	250.86	237.03	209,500
2021-12-20	245.32	248.42	241.06	245.54	232.00	217,600
2021-12-17	248.36	257.29	246.05	248.43	234.25	604,200
2021-12-16	262.00	263.50	247.03	248.85	234.64	471,100
2021-12-15	265.11	269.17	264.14	269.12	253.76	301,800
2021-12-14	266.88	269.93	261.54	264.56	249.46	288,200
2021-12-13	271.49	271.90	266.85	267.91	252.62	227,700
2021-12-10	266.79	271.19	266.79	270.67	255.22	145,000
2021-12-09	267.30	268.00	263.94	266.23	251.03	183,300
2021-12-08	265.94	267.90	264.37	266.74	251.51	263,600
2021-12-07	267.66	269.75	264.73	264.85	249.73	197,300
2021-12-06	261.50	264.93	261.50	264.11	249.03	255,300
2021-12-03	263.03	263.03	258.60	260.10	245.25	150,400
2021-12-02	251.46	262.14	251.38	261.73	246.79	180,000
2021-12-01	256.11	264.26	251.36	251.60	237.24	176,400
2021-11-30	263.63	263.70	253.67	254.19	239.68	252,000
2021-11-29	261.47	263.03	259.35	262.15	247.18	142,900
2021-11-26	264.47	266.79	257.28	258.22	243.48	89,500
2021-11-24	267.40	269.02	264.19	269.02	253.66	73,400
2021-11-23	267.74	270.00	265.66	267.99	252.69	82,900
2021-11-22	268.45	270.55	266.39	267.51	252.24	113,100
2021-11-19	268.80	268.84	266.50	266.96	251.72	99,700
2021-11-18	269.75	272.28	268.12	268.53	253.20	65,900
2021-11-17	268.51	269.47	265.13	269.33	253.95	89,600
2021-11-16	266.30	268.80	263.18	267.80	252.51	169,500
2021-11-15	267.00	267.00	263.99	265.52	250.36	96,400
2021-11-12	265.12	267.80	263.49	267.45	252.18	113,500
2021-11-11	263.97	265.91	262.01	264.99	249.86	95,200
2021-11-10	262.07	264.72	260.79	263.77	248.71	91,700
2021-11-09	261.61	263.51	248.81	262.95	247.94	92,700
2021-11-08	262.48	265.47	260.06	262.08	247.12	120,500
2021-11-05	264.25	269.87	260.01	261.28	246.36	142,700
2021-11-04	259.94	264.24	259.94	262.72	247.72	123,300
2021-11-03	259.86	264.74	257.14	259.71	244.88	115,100
2021-11-02	259.88	262.48	256.51	259.47	244.66	163,700
2021-11-01	254.90	259.53	253.57	258.74	243.97	183,600
2021-10-29	250.54	254.71	250.54	254.21	239.70	203,400
2021-10-28	249.89	252.96	249.00	251.05	236.72	102,800
2021-10-27	251.36	252.46	249.03	249.23	235.00	93,400
2021-10-26	256.13	256.13	251.16	251.17	236.83	132,700
2021-10-25	254.65	257.83	245.19	256.13	241.51	156,000
2021-10-22	251.47	255.98	251.35	254.03	239.53	205,700
2021-10-21	245.48	251.36	244.66	251.33	236.98	160,100
2021-10-20	247.07	249.80	245.98	246.16	232.11	102,100
2021-10-19	246.03	247.90	244.10	247.89	233.74	96,300
2021-10-18	243.81	245.85	243.81	244.48	230.52	108,500
2021-10-15	244.41	247.38	243.89	244.72	230.75	138,100
2021-10-14	240.58	244.13	240.36	243.70	229.79	145,700
2021-10-13	237.23	238.82	235.30	238.51	224.89	168,700

← NewerPage 21 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.