Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	238.75	239.53	236.62	236.96	223.43	92,000
2021-10-11	237.33	240.41	237.33	237.93	224.35	232,400
2021-10-08	241.02	241.03	236.11	237.98	224.39	198,700
2021-10-07	240.27	242.83	239.59	241.05	227.29	156,500
2021-10-06	239.05	239.99	234.09	238.52	224.90	135,300
2021-10-05	240.77	242.99	239.34	241.40	227.62	214,700
2021-10-04	240.50	243.41	239.28	240.59	226.85	230,200
2021-10-01	239.11	241.64	235.27	239.50	225.83	140,700
2021-09-30	244.06	244.89	237.98	238.15	224.55	213,100
2021-09-29	242.77	244.21	241.81	242.91	229.04	140,400
2021-09-28	244.08	245.45	240.70	241.94	228.13	132,700
2021-09-27	243.72	245.71	243.10	244.81	230.83	153,800
2021-09-24	244.06	245.19	243.33	243.89	229.97	99,900
2021-09-23	242.04	245.22	242.04	244.53	230.57	115,300
2021-09-22	242.42	243.42	241.46	241.57	227.78	142,100
2021-09-21	241.36	241.36	238.30	240.72	226.98	181,400
2021-09-20	238.64	241.96	237.80	240.73	226.99	155,300
2021-09-17	242.84	243.21	239.34	241.84	228.03	511,400
2021-09-16	244.32	244.76	241.89	243.38	229.49	144,300
2021-09-15	242.12	244.93	241.45	243.68	229.77	189,100
2021-09-14	240.78	243.21	239.41	242.05	228.23	213,000
2021-09-13	242.89	243.98	239.12	240.09	226.38	148,700
2021-09-10	244.16	245.40	240.80	241.09	227.33	146,200
2021-09-09	244.88	245.91	241.57	243.11	229.23	174,800
2021-09-08	243.25	245.43	242.88	244.93	230.95	214,700
2021-09-07	241.67	245.02	239.46	243.27	229.38	257,300
2021-09-03	241.87	244.63	240.65	241.45	227.67	209,500
2021-09-02	241.61	245.61	240.81	242.59	228.74	285,100
2021-09-01	239.67	242.53	235.60	240.94	227.18	265,700
2021-08-31	241.95	243.85	236.60	238.60	224.98	413,300
2021-08-30	233.27	239.32	233.05	238.82	225.19	335,700
2021-08-27	233.48	235.78	232.64	233.54	220.21	159,300
2021-08-26	233.01	234.99	231.65	232.50	219.23	131,100
2021-08-25	234.20	235.04	232.29	233.53	220.20	163,600
2021-08-24	230.89	234.47	230.89	233.36	220.04	138,800
2021-08-23	231.07	232.66	230.07	231.02	217.83	139,900
2021-08-20	226.64	230.58	225.63	230.26	216.63	125,900
2021-08-19	225.95	228.50	225.77	226.14	212.76	112,100
2021-08-18	228.15	229.70	226.65	227.07	213.63	82,900
2021-08-17	227.84	229.16	226.13	228.88	215.34	101,600
2021-08-16	227.94	229.81	225.79	229.55	215.97	95,500
2021-08-13	226.95	229.12	225.70	228.59	215.06	159,500
2021-08-12	223.84	227.43	222.07	226.56	213.15	148,200
2021-08-11	223.21	224.58	222.15	223.37	210.15	112,900
2021-08-10	223.08	224.38	221.00	221.63	208.51	159,200
2021-08-09	224.18	224.18	220.74	222.15	209.00	129,800
2021-08-06	225.82	227.35	224.30	224.92	211.61	84,900
2021-08-05	226.78	227.50	224.60	225.50	212.16	136,700
2021-08-04	227.90	228.70	226.32	226.51	213.11	106,500
2021-08-03	227.60	229.28	226.75	228.16	214.66	137,200
2021-08-02	227.05	229.80	226.48	227.04	213.60	128,500
2021-07-30	223.98	226.85	223.98	226.13	212.75	213,600
2021-07-29	223.90	227.00	223.17	225.04	211.72	106,300
2021-07-28	221.78	223.92	220.40	222.70	209.52	94,100
2021-07-27	224.30	224.30	221.00	221.40	208.30	118,000
2021-07-26	224.99	225.00	222.52	224.30	211.03	145,100
2021-07-23	223.85	225.00	222.23	224.99	211.68	75,100
2021-07-22	224.32	224.97	221.93	222.68	209.50	106,500
2021-07-21	224.99	226.76	223.69	224.52	211.23	113,400
2021-07-20	219.26	225.44	219.26	223.92	210.67	229,300

← NewerPage 22 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.