Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	282.70	285.72	281.97	283.43	281.78	211,500
2026-04-24	283.11	285.00	278.55	282.36	280.72	227,800
2026-04-23	280.17	284.15	278.63	283.83	282.18	210,700
2026-04-22	283.51	283.52	278.48	279.45	277.83	224,200
2026-04-21	283.50	287.04	282.58	282.72	281.08	517,000
2026-04-20	281.59	283.64	277.37	283.08	281.44	230,900
2026-04-17	279.01	285.99	279.01	281.89	280.25	386,600
2026-04-16	274.52	277.61	273.96	276.70	275.09	375,000
2026-04-15	277.61	277.65	271.11	275.00	273.40	402,300
2026-04-14	278.49	281.37	276.80	279.01	277.39	315,500
2026-04-13	274.40	278.33	272.27	278.09	276.47	308,100
2026-04-10	276.44	277.34	274.48	275.28	273.68	312,000
2026-04-09	273.72	279.63	270.94	276.25	274.64	428,500
2026-04-08	274.20	277.39	273.18	274.57	272.97	407,400
2026-04-07	262.45	265.67	261.44	265.47	263.93	286,000
2026-04-06	263.07	264.01	260.06	263.23	261.70	232,000
2026-04-02	262.72	268.29	260.46	263.10	261.57	456,800
2026-04-01	267.85	271.38	266.42	267.24	265.69	377,900
2026-03-31	259.95	267.39	258.80	266.06	264.51	419,700
2026-03-30	262.79	262.79	253.85	256.16	254.67	416,000
2026-03-27	263.23	263.40	259.16	260.21	258.70	318,400
2026-03-26	269.05	272.22	264.19	264.96	263.42	247,200
2026-03-25	272.40	272.63	268.04	270.85	269.28	343,200
2026-03-24	265.81	271.69	265.06	269.19	267.63	237,400
2026-03-23	270.45	271.66	268.03	268.48	266.92	217,700
2026-03-20	267.21	267.21	260.91	262.73	261.20	679,100
2026-03-19	264.47	270.30	262.50	267.21	265.66	303,900
2026-03-18	269.55	272.09	266.92	267.55	265.18	277,100
2026-03-17	270.57	272.58	266.89	271.00	268.60	290,200
2026-03-16	269.86	271.87	267.67	268.71	266.33	348,500
2026-03-13	270.12	271.79	265.56	267.57	265.20	301,800
2026-03-12	271.01	272.22	267.63	267.70	265.33	278,900
2026-03-11	271.58	274.25	268.54	273.69	271.27	259,400
2026-03-10	270.37	277.48	269.50	272.46	270.05	233,100
2026-03-09	268.25	272.85	264.74	271.49	269.09	577,300
2026-03-06	276.20	276.54	270.96	272.84	270.42	293,100
2026-03-05	286.18	287.07	279.95	281.02	278.53	301,000
2026-03-04	288.34	289.79	285.29	288.42	285.87	205,600
2026-03-03	286.93	288.99	282.53	287.78	285.23	348,600
2026-03-02	290.33	293.61	286.07	292.18	289.59	341,700
2026-02-27	290.05	294.21	286.29	293.44	290.84	682,700
2026-02-26	292.12	293.56	288.49	292.62	290.03	311,000
2026-02-25	295.90	298.17	289.47	290.83	288.25	337,600
2026-02-24	289.95	295.66	289.95	294.82	292.21	532,200
2026-02-23	291.15	295.00	287.56	288.82	286.26	501,100
2026-02-20	291.73	296.56	287.20	290.17	287.60	610,200
2026-02-19	305.28	305.28	293.35	293.93	291.33	470,700
2026-02-18	296.38	302.21	296.38	299.29	296.64	572,000
2026-02-17	296.72	298.18	293.54	296.93	294.30	461,500
2026-02-13	294.18	299.38	293.78	298.19	295.55	460,500
2026-02-12	295.16	299.28	293.38	294.67	292.06	603,500
2026-02-11	296.58	300.79	293.59	294.47	291.86	697,200
2026-02-10	290.90	296.00	288.58	295.80	293.18	344,600
2026-02-09	290.54	291.39	288.90	291.26	288.68	335,300
2026-02-06	285.00	291.01	284.95	290.18	287.61	508,000
2026-02-05	283.32	284.93	279.87	282.57	280.07	561,700
2026-02-04	279.46	287.49	279.46	285.95	283.42	649,400
2026-02-03	277.03	282.18	275.58	278.17	275.71	396,100
2026-02-02	273.55	277.07	273.55	276.91	274.46	378,700
2026-01-30	272.66	275.00	270.43	274.53	272.10	628,300

← NewerPage 3 of 79 · 4,728 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.