Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	219.33	219.98	216.81	218.50	205.57	135,200
2021-07-16	223.15	224.16	221.71	221.87	208.74	175,800
2021-07-15	219.99	223.37	219.99	222.25	209.10	128,700
2021-07-14	220.43	222.95	219.96	220.81	207.74	162,300
2021-07-13	220.58	221.88	219.80	219.99	206.97	134,900
2021-07-12	220.51	222.03	219.40	221.29	208.19	160,800
2021-07-09	218.35	221.49	217.38	221.30	208.20	189,300
2021-07-08	217.83	219.32	215.22	216.38	203.58	319,600
2021-07-07	217.62	221.50	215.49	221.07	207.99	297,000
2021-07-06	221.42	221.42	217.54	218.13	205.22	226,400
2021-07-02	218.69	220.68	217.59	220.20	207.17	120,700
2021-07-01	219.89	221.65	218.14	218.41	205.48	215,900
2021-06-30	219.60	220.47	218.74	219.51	206.52	205,400
2021-06-29	219.39	221.53	218.74	219.60	206.60	197,100
2021-06-28	221.63	222.34	218.01	218.69	205.75	243,600
2021-06-25	218.99	223.12	218.19	220.67	207.61	1,381,500
2021-06-24	218.85	220.16	217.47	218.10	205.19	333,600
2021-06-23	218.90	220.40	217.56	217.90	205.01	150,900
2021-06-22	219.29	220.12	218.03	219.02	206.06	126,200
2021-06-21	217.31	220.68	216.34	219.56	206.57	151,200
2021-06-18	214.78	217.10	212.52	215.26	202.52	417,700
2021-06-17	219.75	219.75	216.39	217.77	204.88	145,800
2021-06-16	223.02	223.30	219.05	219.43	206.44	184,600
2021-06-15	222.42	223.61	220.32	223.02	209.82	122,500
2021-06-14	221.85	222.91	220.94	221.29	208.19	161,800
2021-06-11	223.72	223.86	221.11	222.40	209.24	125,300
2021-06-10	224.32	224.32	221.64	223.17	209.96	143,500
2021-06-09	222.13	222.51	220.74	222.10	208.96	202,900
2021-06-08	222.00	223.78	221.01	222.32	209.16	159,200
2021-06-07	224.37	224.71	221.65	222.56	209.39	279,100
2021-06-04	221.88	224.88	220.27	224.16	210.89	197,500
2021-06-03	220.73	222.79	219.35	220.51	207.46	243,800
2021-06-02	222.75	223.66	218.29	221.53	208.42	166,000
2021-06-01	223.54	224.84	221.18	221.67	208.55	188,900
2021-05-28	223.29	223.29	218.85	221.69	208.57	221,400
2021-05-27	215.33	223.49	214.35	223.43	210.21	623,900
2021-05-26	216.29	217.24	211.68	215.80	203.03	478,800
2021-05-25	219.00	220.48	213.00	216.83	204.00	567,300
2021-05-24	201.81	203.84	200.09	202.47	190.49	274,900
2021-05-21	200.26	202.76	199.51	201.83	189.52	369,700
2021-05-20	198.98	200.78	198.28	199.45	187.28	218,100
2021-05-19	199.23	199.45	197.20	198.98	186.84	122,000
2021-05-18	203.18	204.31	200.54	200.69	188.45	132,500
2021-05-17	205.97	206.98	201.95	203.99	191.55	112,500
2021-05-14	206.23	207.50	204.71	205.87	193.31	134,100
2021-05-13	200.61	206.88	200.61	205.43	192.90	215,200
2021-05-12	208.02	208.02	199.85	200.03	187.83	145,800
2021-05-11	207.22	208.73	205.51	207.42	194.77	173,300
2021-05-10	209.67	211.68	208.14	208.68	195.95	108,000
2021-05-07	206.60	210.68	206.60	208.83	196.09	125,900
2021-05-06	209.51	210.52	207.87	208.58	195.86	260,400
2021-05-05	211.56	211.97	207.51	208.50	195.78	188,200
2021-05-04	208.73	212.02	208.05	211.30	198.41	156,600
2021-05-03	212.73	213.37	208.15	208.61	195.89	216,700
2021-04-30	213.85	213.85	210.24	211.41	198.51	209,200
2021-04-29	213.31	223.37	212.86	214.90	201.79	279,100
2021-04-28	213.91	215.00	212.85	213.61	200.58	88,500
2021-04-27	214.00	214.92	212.40	214.10	201.04	138,100
2021-04-26	214.98	217.95	213.47	213.63	200.60	319,000
2021-04-23	212.22	215.00	211.12	213.93	200.88	217,300

← NewerPage 23 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.