Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	189.89	191.30	186.01	187.49	175.69	291,000
2021-01-25	191.02	192.79	186.44	188.12	176.28	402,600
2021-01-22	191.67	192.53	189.76	191.99	179.91	286,500
2021-01-21	194.40	194.86	191.51	192.10	180.01	287,600
2021-01-20	190.14	194.37	189.53	193.87	181.67	563,700
2021-01-19	195.51	195.90	188.83	189.50	177.57	941,300
2021-01-15	200.61	203.69	192.25	193.25	181.09	357,300
2021-01-14	204.60	205.02	200.29	202.03	189.31	152,500
2021-01-13	206.27	208.83	203.48	203.61	190.79	280,700
2021-01-12	202.34	207.76	202.34	207.34	194.29	165,600
2021-01-11	201.23	205.01	200.72	204.23	191.37	226,400
2021-01-08	204.75	206.53	200.31	203.27	190.48	338,700
2021-01-07	206.06	206.85	202.25	205.29	192.37	572,900
2021-01-06	200.28	206.49	200.28	204.95	192.05	308,500
2021-01-05	195.88	200.79	194.90	199.29	186.75	297,400
2021-01-04	201.58	203.50	194.38	196.56	184.19	183,600
2020-12-31	198.15	202.30	197.78	200.95	188.30	190,500
2020-12-30	197.87	199.88	197.87	198.83	186.31	133,700
2020-12-29	198.63	201.84	195.35	196.90	184.51	121,400
2020-12-28	200.40	202.63	197.98	198.41	185.92	125,000
2020-12-24	197.12	199.24	196.80	198.95	186.43	50,600
2020-12-23	199.79	200.85	196.92	198.35	185.86	128,700
2020-12-22	196.16	199.59	194.60	198.64	186.14	208,300
2020-12-21	194.67	197.87	193.33	195.82	183.49	283,200
2020-12-18	200.42	200.69	196.59	198.73	186.22	719,100
2020-12-17	195.30	197.32	191.92	196.91	184.52	365,000
2020-12-16	198.95	198.96	189.88	193.99	181.41	610,000
2020-12-15	201.54	204.32	200.44	201.91	188.82	278,300
2020-12-14	199.42	200.25	197.74	199.72	186.77	228,700
2020-12-11	197.39	198.50	195.73	197.79	184.97	228,100
2020-12-10	198.94	198.94	196.24	198.00	185.16	304,700
2020-12-09	199.34	200.22	198.00	198.53	185.66	263,000
2020-12-08	198.76	200.00	198.05	198.93	186.03	200,500
2020-12-07	201.19	201.53	198.15	199.02	186.12	143,500
2020-12-04	195.46	201.07	195.46	200.42	187.43	276,100
2020-12-03	193.09	199.66	193.09	195.31	182.65	183,500
2020-12-02	203.00	204.23	196.78	197.53	184.72	196,100
2020-12-01	205.99	206.68	202.51	203.76	190.55	339,500
2020-11-30	204.15	206.12	203.00	203.81	190.60	413,900
2020-11-27	202.01	204.62	201.64	204.37	191.12	95,700
2020-11-25	204.00	204.00	201.11	202.53	189.40	187,200
2020-11-24	203.30	205.23	201.18	204.53	191.27	215,700
2020-11-23	203.62	203.92	201.27	201.50	188.44	155,300
2020-11-20	202.86	203.61	200.40	202.10	189.00	140,500
2020-11-19	201.99	202.94	200.06	202.31	189.19	137,700
2020-11-18	204.70	205.35	201.35	201.50	188.44	191,200
2020-11-17	205.76	206.53	202.80	203.94	190.72	199,900
2020-11-16	204.04	206.84	201.30	206.83	193.42	293,600
2020-11-13	201.20	203.68	199.33	201.92	188.83	168,900
2020-11-12	203.43	203.43	197.25	199.24	186.32	156,400
2020-11-11	199.59	203.11	195.97	202.24	189.13	274,400
2020-11-10	202.26	202.68	195.11	197.18	184.40	479,300
2020-11-09	215.40	216.87	201.25	201.78	188.70	381,400
2020-11-06	209.56	212.19	202.39	210.66	197.00	139,600
2020-11-05	205.68	209.78	205.68	208.47	194.96	119,200
2020-11-04	201.00	204.37	196.55	202.67	189.53	155,500
2020-11-03	200.72	201.92	197.68	200.31	187.32	221,300
2020-11-02	193.59	198.47	193.59	197.00	184.23	156,100
2020-10-30	194.25	197.10	192.16	193.43	180.89	208,400
2020-10-29	190.06	195.85	188.71	195.20	182.55	182,400

← NewerPage 25 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.