Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	177.47	178.71	177.19	177.62	165.03	101,400
2020-02-12	176.69	179.10	176.66	178.51	165.86	132,100
2020-02-11	175.80	178.07	175.26	176.97	164.43	131,900
2020-02-10	174.36	176.23	174.36	175.62	163.18	118,000
2020-02-07	175.22	177.56	173.37	175.20	162.79	199,800
2020-02-06	178.79	178.79	175.96	177.61	165.02	192,400
2020-02-05	180.28	180.28	178.21	178.76	166.09	204,800
2020-02-04	174.43	178.49	174.43	178.03	165.42	203,200
2020-02-03	169.85	172.53	169.59	171.67	159.51	172,200
2020-01-31	171.87	171.88	168.19	168.86	156.89	416,300
2020-01-30	173.18	174.09	170.50	172.56	160.33	309,800
2020-01-29	175.47	176.85	173.93	173.98	161.65	212,500
2020-01-28	173.02	176.75	173.02	175.33	162.91	297,000
2020-01-27	173.07	173.96	168.85	173.01	160.75	297,300
2020-01-24	172.30	173.40	170.36	170.98	158.86	266,900
2020-01-23	170.00	172.58	168.65	172.29	160.08	338,400
2020-01-22	169.51	171.66	169.51	170.34	158.27	563,000
2020-01-21	168.96	170.33	167.97	168.71	156.76	290,100
2020-01-17	168.50	170.15	168.50	169.50	157.49	197,300
2020-01-16	166.89	168.62	166.89	168.33	156.40	193,000
2020-01-15	165.43	166.31	164.29	165.99	154.23	178,300
2020-01-14	165.37	165.84	163.75	165.09	153.39	331,900
2020-01-13	163.50	165.39	163.24	165.37	153.65	128,200
2020-01-10	164.73	164.85	163.43	163.61	152.02	314,800
2020-01-09	162.74	164.67	162.17	164.63	152.96	180,500
2020-01-08	163.00	163.40	161.68	162.18	150.69	197,500
2020-01-07	162.87	164.20	162.23	163.01	151.46	201,200
2020-01-06	163.82	163.90	162.44	163.60	152.01	160,900
2020-01-03	162.83	164.38	162.52	164.06	152.43	163,200
2020-01-02	163.22	165.23	162.23	165.23	153.52	251,900
2019-12-31	163.55	164.80	162.64	162.84	151.30	227,100
2019-12-30	162.70	164.80	162.25	163.36	151.78	230,000
2019-12-27	163.13	165.16	162.18	162.80	151.26	289,500
2019-12-26	162.86	163.83	162.29	162.86	151.32	207,500
2019-12-24	164.37	164.77	163.20	163.28	151.71	87,400
2019-12-23	164.73	164.97	163.26	163.89	152.28	252,200
2019-12-20	164.50	165.28	162.90	164.39	152.74	1,190,000
2019-12-19	162.80	164.19	162.21	163.65	152.05	394,400
2019-12-18	165.85	166.22	163.06	163.85	151.89	311,900
2019-12-17	164.91	167.50	164.56	166.84	154.66	330,500
2019-12-16	160.54	165.37	160.54	164.81	152.78	482,800
2019-12-13	162.30	165.13	159.60	161.52	149.73	522,600
2019-12-12	164.70	166.04	160.98	163.00	151.10	719,700
2019-12-11	165.81	167.48	164.90	167.00	154.81	341,400
2019-12-10	166.29	167.62	164.36	165.63	153.54	174,500
2019-12-09	167.37	168.24	166.17	166.25	154.11	126,700
2019-12-06	167.50	168.98	166.94	167.66	155.42	252,900
2019-12-05	165.59	166.69	165.11	165.97	153.85	164,200
2019-12-04	163.97	166.99	163.21	164.60	152.58	207,700
2019-12-03	163.52	164.48	161.29	164.04	152.06	168,200
2019-12-02	166.69	167.32	164.38	165.34	153.27	148,400
2019-11-29	166.73	167.47	165.47	165.83	153.72	90,300
2019-11-27	165.56	167.00	165.11	166.98	154.79	167,700
2019-11-26	164.89	166.55	164.65	166.18	154.05	204,000
2019-11-25	164.14	167.21	164.14	165.21	153.15	205,900
2019-11-22	164.49	164.70	162.91	164.30	152.30	124,900
2019-11-21	164.23	164.94	162.61	163.84	151.88	192,600
2019-11-20	164.42	165.77	163.08	164.46	152.45	311,200
2019-11-19	163.95	165.60	161.93	164.92	152.88	205,500
2019-11-18	163.10	164.96	161.87	164.48	152.47	149,400

← NewerPage 29 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.