Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	164.77	168.97	163.02	167.68	156.15	302,700
2020-05-08	164.20	166.33	162.69	166.32	154.88	270,900
2020-05-07	163.17	164.54	159.99	160.25	149.23	184,500
2020-05-06	159.76	161.68	156.11	160.19	149.17	250,900
2020-05-05	158.33	160.98	157.08	157.87	147.01	175,900
2020-05-04	157.15	157.53	155.34	156.92	146.13	194,200
2020-05-01	158.35	160.22	155.66	157.85	146.99	178,700
2020-04-30	161.51	163.91	159.05	160.91	149.84	390,400
2020-04-29	164.51	166.19	161.28	165.10	153.74	230,900
2020-04-28	162.88	166.35	159.06	159.95	148.95	259,700
2020-04-27	157.03	163.23	157.03	161.76	150.63	200,000
2020-04-24	155.01	157.09	152.98	156.46	145.70	207,500
2020-04-23	154.49	158.97	153.42	155.41	144.72	255,900
2020-04-22	152.34	154.88	149.30	152.83	142.32	194,300
2020-04-21	148.75	152.54	145.55	151.23	140.83	343,100
2020-04-20	148.11	153.69	145.01	151.87	141.42	245,500
2020-04-17	153.30	153.85	150.00	152.48	141.99	397,300
2020-04-16	141.97	146.62	140.10	146.28	136.22	369,900
2020-04-15	139.47	142.86	135.04	141.08	131.38	200,900
2020-04-14	144.07	148.00	144.07	144.80	134.84	385,600
2020-04-13	150.41	150.58	140.25	141.41	131.68	271,300
2020-04-09	149.14	152.94	148.44	152.60	142.10	242,000
2020-04-08	144.67	148.27	141.62	147.34	137.21	226,900
2020-04-07	144.00	148.72	142.60	142.66	132.85	309,900
2020-04-06	135.00	140.87	133.76	139.69	130.08	329,200
2020-04-03	128.27	130.33	125.40	127.43	118.67	202,600
2020-04-02	125.28	130.37	120.91	127.90	119.10	267,400
2020-04-01	129.24	131.04	122.03	125.01	116.41	367,000
2020-03-31	136.58	139.75	134.07	135.07	125.78	446,400
2020-03-30	132.32	139.53	131.68	138.59	129.06	390,700
2020-03-27	129.39	134.57	126.64	131.89	122.82	438,300
2020-03-26	121.95	134.29	119.94	132.98	123.83	331,400
2020-03-25	121.49	124.99	117.16	119.69	111.46	519,700
2020-03-24	105.85	119.57	104.37	119.05	110.86	438,900
2020-03-23	105.72	107.06	96.460	99.460	92.619	440,200
2020-03-20	112.63	116.19	105.54	107.24	99.864	580,100
2020-03-19	102.62	117.33	97.460	114.58	106.70	272,700
2020-03-18	102.03	109.46	98.600	104.17	97.005	339,200
2020-03-17	104.67	111.17	100.82	110.07	102.50	447,100
2020-03-16	107.50	112.09	102.61	102.71	95.646	406,400
2020-03-13	123.30	125.83	115.72	125.73	117.08	374,300
2020-03-12	124.57	127.88	115.81	116.64	108.62	379,100
2020-03-11	136.40	138.16	132.88	133.80	124.60	353,400
2020-03-10	136.67	140.77	133.23	140.72	131.04	298,300
2020-03-09	133.20	135.81	130.00	131.89	122.82	338,800
2020-03-06	138.25	143.93	137.72	143.15	133.30	322,300
2020-03-05	144.16	145.63	140.70	143.07	133.23	312,100
2020-03-04	147.62	149.46	145.29	148.10	137.91	385,300
2020-03-03	148.48	151.19	143.50	144.80	134.84	367,800
2020-03-02	146.46	148.34	143.53	147.91	137.74	513,500
2020-02-28	144.71	147.32	142.46	145.30	135.31	486,300
2020-02-27	152.42	154.76	149.38	149.46	139.18	259,000
2020-02-26	158.67	160.03	155.28	155.41	144.72	244,100
2020-02-25	164.85	166.25	156.75	157.16	146.35	317,800
2020-02-24	163.94	165.50	161.78	164.58	153.26	271,800
2020-02-21	171.20	171.86	169.91	170.20	158.14	291,900
2020-02-20	169.81	175.87	169.81	172.10	159.91	377,000
2020-02-19	173.08	175.49	170.75	171.49	159.34	424,400
2020-02-18	176.60	176.67	172.04	172.58	160.35	309,400
2020-02-14	177.60	178.63	176.42	177.49	164.91	143,300

← NewerPage 28 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.