Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	194.90	196.20	191.06	191.22	178.82	161,000
2020-10-27	202.98	203.03	197.39	197.75	184.93	127,400
2020-10-26	202.41	204.89	201.66	203.05	189.89	212,700
2020-10-23	212.90	212.99	207.09	207.56	194.10	157,000
2020-10-22	209.34	211.61	208.22	211.17	197.48	177,200
2020-10-21	208.31	210.31	208.08	208.34	194.83	154,100
2020-10-20	208.94	210.86	207.83	208.74	195.21	142,600
2020-10-19	207.07	209.50	206.59	207.33	193.89	192,100
2020-10-16	206.56	209.95	206.56	208.56	195.04	132,900
2020-10-15	200.06	207.28	198.80	206.94	193.52	138,100
2020-10-14	203.25	205.84	201.92	202.48	189.35	157,500
2020-10-13	202.34	204.92	201.99	203.20	190.03	127,200
2020-10-12	202.48	204.93	201.70	204.01	190.78	108,200
2020-10-09	201.20	202.79	200.00	201.19	188.15	126,900
2020-10-08	201.83	202.83	200.38	200.57	187.57	164,200
2020-10-07	200.38	202.54	197.92	200.52	187.52	215,200
2020-10-06	197.48	202.00	195.84	197.74	184.92	202,800
2020-10-05	192.13	196.48	192.13	196.26	183.54	127,000
2020-10-02	188.71	191.70	187.19	190.48	178.13	124,700
2020-10-01	191.59	193.43	191.11	191.72	179.29	147,100
2020-09-30	192.79	195.26	190.54	191.82	179.38	225,500
2020-09-29	189.77	192.34	189.21	191.42	179.01	206,400
2020-09-28	186.09	192.13	183.74	189.80	177.50	175,000
2020-09-25	181.01	184.45	180.01	183.68	171.77	417,200
2020-09-24	182.70	183.58	180.13	181.18	169.43	285,200
2020-09-23	186.56	188.22	182.73	182.78	170.93	149,600
2020-09-22	187.55	188.29	183.91	186.07	174.01	218,700
2020-09-21	188.70	190.00	184.88	187.72	175.55	261,700
2020-09-18	195.17	195.61	189.73	192.00	179.55	709,800
2020-09-17	195.46	197.89	193.69	194.75	182.12	287,200
2020-09-16	199.57	201.43	197.89	198.20	185.35	200,100
2020-09-15	195.52	199.63	195.52	198.48	185.61	182,600
2020-09-14	192.98	197.13	192.65	195.10	182.45	156,600
2020-09-11	191.34	192.66	189.55	191.67	179.24	198,000
2020-09-10	189.89	192.52	189.39	190.82	178.45	227,200
2020-09-09	188.16	191.88	188.16	189.82	177.51	194,300
2020-09-08	186.26	187.41	182.62	185.94	173.89	294,700
2020-09-04	190.92	191.86	184.21	186.88	174.76	192,900
2020-09-03	196.52	196.52	187.41	188.57	176.35	195,100
2020-09-02	190.64	197.89	190.23	197.11	184.33	204,300
2020-09-01	186.85	190.48	185.06	189.78	177.48	240,500
2020-08-31	188.26	188.27	186.29	186.49	174.40	212,300
2020-08-28	189.65	190.59	187.38	187.96	175.77	149,800
2020-08-27	192.63	194.15	188.64	189.12	176.86	285,500
2020-08-26	188.61	192.47	187.87	192.41	179.94	244,900
2020-08-25	188.72	189.26	186.03	188.66	176.43	301,900
2020-08-24	190.94	191.19	186.87	188.24	176.04	253,800
2020-08-21	191.00	191.48	188.37	189.07	176.45	234,900
2020-08-20	193.31	194.31	186.89	191.01	178.26	563,600
2020-08-19	206.92	207.00	203.80	204.14	190.51	312,700
2020-08-18	207.00	208.30	205.28	205.66	191.93	219,300
2020-08-17	207.41	208.32	205.87	206.97	193.15	273,200
2020-08-14	206.41	207.30	205.32	206.67	192.87	296,700
2020-08-13	205.74	207.84	204.37	206.46	192.68	151,300
2020-08-12	206.60	208.37	205.02	206.84	193.03	201,300
2020-08-11	202.50	207.55	201.17	204.63	190.97	207,400
2020-08-10	200.00	202.76	198.62	201.64	188.18	217,000
2020-08-07	196.29	201.22	196.29	199.45	186.14	398,600
2020-08-06	197.96	198.50	195.03	196.19	183.09	175,900
2020-08-05	195.00	199.04	194.25	197.69	184.49	242,600

← NewerPage 26 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.