Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	208.99	213.14	208.70	210.79	197.93	173,300
2021-04-21	207.20	210.80	206.37	209.52	196.74	169,500
2021-04-20	206.12	208.04	204.75	206.20	193.62	143,800
2021-04-19	205.87	207.12	205.01	205.93	193.37	151,300
2021-04-16	205.90	206.97	204.90	206.22	193.64	127,300
2021-04-15	203.70	205.29	201.50	204.59	192.11	129,000
2021-04-14	201.17	203.97	201.17	203.47	191.06	123,600
2021-04-13	203.48	203.82	201.14	201.91	189.59	112,900
2021-04-12	203.14	204.56	202.92	203.58	191.16	93,700
2021-04-09	201.26	204.04	200.14	203.12	190.73	107,100
2021-04-08	201.98	203.89	198.56	201.03	188.77	175,000
2021-04-07	203.79	203.79	199.76	201.67	189.37	151,400
2021-04-06	202.57	204.49	200.23	202.99	190.61	200,300
2021-04-05	203.06	204.80	201.93	202.52	190.17	140,700
2021-04-01	199.54	203.61	198.07	202.38	190.04	162,400
2021-03-31	202.83	204.56	198.30	198.68	186.56	259,600
2021-03-30	203.54	204.03	201.17	204.03	191.59	176,300
2021-03-29	202.69	207.62	202.10	202.96	190.58	276,900
2021-03-26	202.16	203.96	198.96	203.59	191.17	221,500
2021-03-25	199.52	202.05	197.32	201.32	189.04	158,400
2021-03-24	199.63	202.29	199.03	199.71	187.53	225,600
2021-03-23	200.24	200.95	197.01	198.13	186.04	201,700
2021-03-22	201.75	203.13	197.70	201.71	189.41	257,900
2021-03-19	204.63	205.37	201.15	202.16	189.83	567,900
2021-03-18	205.76	207.92	203.91	205.24	192.72	160,900
2021-03-17	204.71	208.74	202.82	205.73	193.18	187,800
2021-03-16	207.00	207.00	202.60	206.15	193.58	247,100
2021-03-15	202.18	208.21	200.32	207.24	194.60	230,300
2021-03-12	200.93	202.98	199.45	201.71	189.41	195,900
2021-03-11	201.22	202.70	200.02	200.87	188.62	148,600
2021-03-10	198.36	202.11	197.02	201.72	189.42	213,100
2021-03-09	197.39	198.30	195.94	197.20	185.17	391,000
2021-03-08	196.47	200.31	195.00	196.53	184.54	222,300
2021-03-05	193.65	196.49	190.43	196.00	184.04	199,000
2021-03-04	194.19	196.05	189.74	191.47	179.79	333,400
2021-03-03	192.76	197.64	191.86	194.60	182.73	231,600
2021-03-02	193.89	195.44	190.27	192.96	181.19	225,200
2021-03-01	195.05	196.59	193.25	193.78	181.96	264,700
2021-02-26	194.09	196.37	191.68	192.41	180.67	385,100
2021-02-25	196.31	196.31	191.62	193.20	181.42	293,500
2021-02-24	188.10	197.18	187.62	196.74	184.74	440,300
2021-02-23	187.75	191.00	185.30	187.82	176.36	587,700
2021-02-22	186.19	187.58	183.53	184.38	173.13	414,400
2021-02-19	187.09	190.44	186.97	187.88	176.05	327,100
2021-02-18	183.32	186.77	182.52	185.67	173.98	168,000
2021-02-17	185.46	186.75	183.34	183.76	172.19	136,900
2021-02-16	189.81	189.91	185.84	186.24	174.52	223,400
2021-02-12	188.43	188.98	187.31	188.27	176.42	123,000
2021-02-11	189.62	191.50	187.01	189.14	177.23	373,300
2021-02-10	188.68	190.22	186.99	189.93	177.97	149,300
2021-02-09	190.35	190.35	187.27	188.34	176.48	167,300
2021-02-08	189.79	192.06	189.30	190.00	178.04	360,800
2021-02-05	187.67	189.84	185.33	188.07	176.23	225,300
2021-02-04	184.02	186.96	184.02	186.02	174.31	351,700
2021-02-03	182.86	185.10	182.26	183.74	172.17	321,000
2021-02-02	183.30	184.02	182.68	183.59	172.03	192,000
2021-02-01	180.22	183.01	179.61	182.58	171.09	266,500
2021-01-29	183.72	186.49	178.61	178.99	167.72	414,400
2021-01-28	186.13	187.16	184.13	184.34	172.74	221,700
2021-01-27	184.88	186.35	179.89	183.59	172.03	347,600

← NewerPage 24 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.