Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	163.48	164.34	162.72	163.27	151.35	140,200
2019-11-14	162.42	163.43	161.85	162.64	150.77	209,700
2019-11-13	163.46	164.10	161.61	162.96	151.06	175,900
2019-11-12	164.84	165.29	163.22	164.45	152.44	141,100
2019-11-11	162.09	164.76	161.77	164.60	152.58	118,300
2019-11-08	164.09	164.35	162.39	163.19	151.27	220,400
2019-11-07	163.97	165.10	163.23	164.32	152.32	170,600
2019-11-06	163.26	163.70	162.16	162.56	150.69	170,700
2019-11-05	163.04	164.42	162.28	164.37	152.37	181,900
2019-11-04	161.16	163.07	160.71	162.51	150.64	301,200
2019-11-01	157.90	160.30	157.55	160.02	148.34	250,300
2019-10-31	157.25	157.55	155.52	156.81	145.36	341,100
2019-10-30	157.98	158.33	156.50	157.83	146.31	177,200
2019-10-29	155.61	158.48	154.48	157.97	146.44	124,300
2019-10-28	155.30	156.38	154.52	156.02	144.63	160,200
2019-10-25	154.65	156.68	154.18	154.24	142.98	138,100
2019-10-24	154.00	155.75	152.32	154.81	143.51	279,400
2019-10-23	152.83	153.87	151.48	153.78	142.55	267,500
2019-10-22	149.63	153.43	148.65	153.05	141.88	281,300
2019-10-21	147.00	150.26	146.88	150.09	139.13	166,500
2019-10-18	145.31	147.00	145.09	146.77	136.05	142,200
2019-10-17	145.67	147.00	144.72	145.29	134.68	189,600
2019-10-16	144.30	145.26	142.56	144.60	134.04	134,300
2019-10-15	143.45	145.48	142.40	144.88	134.30	94,200
2019-10-14	142.72	143.79	140.25	143.27	132.81	86,600
2019-10-11	141.25	145.18	141.25	142.89	132.46	136,200
2019-10-10	137.78	140.44	137.78	139.27	129.10	84,800
2019-10-09	138.41	138.41	136.65	137.76	127.70	132,800
2019-10-08	140.01	140.01	136.84	136.97	126.97	181,300
2019-10-07	139.80	142.11	139.80	141.04	130.74	103,200
2019-10-04	138.70	141.25	138.63	140.85	130.57	123,400
2019-10-03	137.95	138.90	135.12	138.33	128.23	130,400
2019-10-02	140.74	141.23	136.46	137.95	127.88	197,300
2019-10-01	146.50	147.82	141.84	141.93	131.57	106,100
2019-09-30	144.57	146.49	144.22	146.26	135.58	157,400
2019-09-27	145.29	145.29	143.37	144.27	133.74	122,500
2019-09-26	144.38	145.51	143.75	144.63	134.07	106,300
2019-09-25	143.11	145.72	143.01	145.22	134.62	141,600
2019-09-24	145.30	146.81	142.51	143.01	132.57	177,700
2019-09-23	143.07	145.95	143.07	145.29	134.68	159,900
2019-09-20	145.56	146.32	143.52	143.70	133.21	506,800
2019-09-19	145.28	147.00	144.43	145.33	134.72	198,000
2019-09-18	145.35	145.83	143.81	144.99	134.40	124,600
2019-09-17	145.09	146.35	143.21	145.90	135.25	149,000
2019-09-16	145.31	146.44	144.43	145.29	134.68	163,300
2019-09-13	146.50	148.35	145.54	146.26	135.58	183,700
2019-09-12	147.84	147.92	145.44	146.80	136.08	142,900
2019-09-11	145.80	147.58	144.08	147.45	136.68	178,400
2019-09-10	142.00	145.51	141.25	145.37	134.76	172,900
2019-09-09	138.94	142.36	138.71	142.32	131.93	181,500
2019-09-06	139.24	140.14	138.05	138.43	128.32	168,100
2019-09-05	135.19	139.05	133.19	138.74	128.61	315,100
2019-09-04	133.11	134.17	132.29	133.47	123.72	164,600
2019-09-03	135.19	135.82	130.89	131.79	122.17	164,300
2019-08-30	136.42	136.76	134.88	135.96	126.03	182,700
2019-08-29	134.70	135.77	134.33	135.58	125.68	130,100
2019-08-28	132.38	134.37	132.14	133.20	123.47	118,700
2019-08-27	131.96	133.69	131.47	132.94	123.23	120,400
2019-08-26	132.84	132.84	130.00	131.39	121.80	132,300
2019-08-23	134.19	134.19	130.43	130.84	120.93	237,100

← NewerPage 30 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.