Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	195.00	199.04	194.25	197.69	184.49	242,600
2020-08-04	196.55	196.59	193.37	194.30	181.33	204,000
2020-08-03	195.00	197.96	194.00	196.59	183.47	248,600
2020-07-31	193.73	193.73	189.81	193.63	180.70	239,800
2020-07-30	193.66	195.01	191.73	193.91	180.97	158,500
2020-07-29	193.42	197.49	191.67	196.82	183.68	175,100
2020-07-28	194.65	195.24	192.11	192.34	179.50	130,500
2020-07-27	192.43	195.88	191.26	195.34	182.30	163,900
2020-07-24	196.01	196.01	191.79	192.23	179.40	219,500
2020-07-23	193.57	197.84	193.11	196.48	183.36	461,000
2020-07-22	192.05	194.17	190.48	192.95	180.07	285,900
2020-07-21	191.59	193.81	190.28	192.27	179.43	450,900
2020-07-20	190.21	191.08	184.02	189.66	177.00	281,800
2020-07-17	191.36	192.76	190.24	190.51	177.79	230,900
2020-07-16	192.44	192.45	190.08	191.30	178.53	358,400
2020-07-15	189.90	192.94	188.84	192.29	179.45	358,400
2020-07-14	185.54	189.75	184.63	189.40	176.76	165,400
2020-07-13	188.22	189.91	184.72	185.01	172.66	200,400
2020-07-10	187.40	187.69	185.02	186.38	173.94	180,900
2020-07-09	188.45	189.09	184.67	186.93	174.45	313,300
2020-07-08	189.40	189.40	185.36	187.53	175.01	181,400
2020-07-07	189.05	190.00	186.89	187.01	174.53	372,500
2020-07-06	189.74	190.00	187.90	189.72	177.05	886,300
2020-07-02	188.08	189.76	181.75	186.15	173.72	263,500
2020-07-01	190.81	190.81	184.60	185.51	173.13	188,500
2020-06-30	185.24	191.11	184.94	189.71	177.05	245,800
2020-06-29	182.03	187.21	180.83	184.86	172.52	212,100
2020-06-26	185.39	187.00	179.13	180.37	168.33	588,900
2020-06-25	184.99	186.73	182.10	186.73	174.26	236,700
2020-06-24	190.32	190.32	183.37	184.69	172.36	266,500
2020-06-23	195.85	196.49	190.90	191.08	178.32	279,900
2020-06-22	193.32	194.61	189.53	192.88	180.00	282,600
2020-06-19	197.50	198.24	192.99	193.76	180.83	359,100
2020-06-18	193.97	195.54	192.30	194.25	181.28	241,400
2020-06-17	194.35	198.14	193.45	194.11	181.15	230,600
2020-06-16	198.08	199.99	193.52	197.47	184.29	379,400
2020-06-15	182.58	193.82	182.13	192.10	179.28	238,100
2020-06-12	194.38	194.38	181.36	185.68	173.28	312,100
2020-06-11	189.54	191.87	188.05	188.45	175.87	346,400
2020-06-10	198.62	200.06	196.35	196.60	183.48	431,600
2020-06-09	197.73	202.73	197.03	199.78	186.44	371,200
2020-06-08	200.21	203.67	199.63	200.98	187.56	329,000
2020-06-05	193.79	202.39	192.91	200.64	187.25	438,100
2020-06-04	191.01	192.99	188.10	190.52	177.80	330,300
2020-06-03	188.53	193.68	188.00	192.93	180.05	356,600
2020-06-02	184.69	188.18	183.46	187.79	175.25	449,500
2020-06-01	188.12	189.95	185.16	185.37	173.00	494,600
2020-05-29	182.00	188.76	180.06	188.35	175.78	2,973,400
2020-05-28	179.37	185.36	177.82	182.38	170.20	495,800
2020-05-27	179.09	179.30	174.59	178.50	166.58	473,100
2020-05-26	176.77	179.95	176.47	177.41	165.57	380,300
2020-05-22	176.58	176.58	172.22	174.15	162.52	239,800
2020-05-21	177.36	179.50	174.03	175.42	163.35	513,100
2020-05-20	176.29	177.51	173.98	174.45	162.45	337,700
2020-05-19	174.99	176.85	172.31	172.44	160.58	316,600
2020-05-18	168.16	174.79	165.33	173.01	161.11	310,800
2020-05-15	158.75	163.85	158.00	162.47	151.30	419,500
2020-05-14	157.20	162.65	153.01	162.37	151.20	250,500
2020-05-13	160.71	164.72	159.10	160.06	149.05	355,800
2020-05-12	169.22	169.22	160.65	160.83	149.77	187,000

← NewerPage 27 of 79 · 4,731 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.