Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	133.85	135.16	132.74	134.82	124.61	153,400
2019-08-21	126.50	135.32	126.50	133.06	122.99	513,900
2019-08-20	136.50	139.99	135.15	135.48	125.22	305,700
2019-08-19	138.70	140.89	136.41	137.20	126.81	162,800
2019-08-16	133.87	137.13	132.81	136.84	126.48	143,600
2019-08-15	133.88	134.74	131.22	132.28	122.27	173,500
2019-08-14	136.32	140.13	132.99	133.45	123.35	346,800
2019-08-13	135.93	140.93	135.93	138.88	128.37	125,700
2019-08-12	137.43	138.60	135.88	136.21	125.90	105,800
2019-08-09	138.71	139.62	135.91	138.28	127.81	129,600
2019-08-08	136.12	139.45	135.24	139.24	128.70	244,500
2019-08-07	131.52	134.74	130.10	134.47	124.29	155,400
2019-08-06	132.88	135.29	132.43	133.29	123.20	136,200
2019-08-05	132.32	133.88	130.92	132.00	122.01	162,800
2019-08-02	138.00	138.41	134.63	135.41	125.16	194,600
2019-08-01	142.14	143.00	137.44	138.53	128.04	215,900
2019-07-31	142.80	143.82	140.50	141.66	130.94	259,000
2019-07-30	138.72	142.60	138.32	142.52	131.73	126,100
2019-07-29	141.92	142.93	139.60	139.71	129.13	137,800
2019-07-26	140.55	142.38	138.31	141.83	131.09	122,900
2019-07-25	143.78	143.78	141.15	141.40	130.70	102,800
2019-07-24	139.68	143.67	139.68	143.05	132.22	192,500
2019-07-23	138.83	140.32	136.62	140.19	129.58	143,600
2019-07-22	137.70	139.14	137.64	138.39	127.91	93,100
2019-07-19	137.38	139.29	134.72	137.51	127.10	103,100
2019-07-18	138.43	138.43	136.56	136.81	126.45	78,300
2019-07-17	139.48	140.99	138.16	138.19	127.73	87,700
2019-07-16	139.32	140.66	139.10	139.88	129.29	87,100
2019-07-15	138.96	139.45	137.88	138.98	128.46	91,000
2019-07-12	136.45	139.22	136.27	138.87	128.36	115,900
2019-07-11	134.56	135.85	134.00	135.78	125.50	74,000
2019-07-10	135.97	136.74	134.39	134.44	124.26	164,900
2019-07-09	135.37	135.84	133.90	135.17	124.94	125,100
2019-07-08	137.78	139.40	135.88	136.30	125.98	127,300
2019-07-05	139.61	139.61	135.28	138.66	128.16	195,000
2019-07-03	140.58	141.22	140.21	140.84	130.18	78,700
2019-07-02	140.11	141.13	138.88	139.99	129.39	104,400
2019-07-01	143.25	144.96	140.32	141.62	130.90	190,600
2019-06-28	139.03	141.80	139.03	141.31	130.61	325,200
2019-06-27	136.42	138.80	135.81	138.69	128.19	123,400
2019-06-26	135.27	136.57	135.00	135.95	125.66	152,900
2019-06-25	135.26	135.83	134.39	134.54	124.35	139,500
2019-06-24	135.61	136.45	134.88	135.16	124.93	94,400
2019-06-21	135.71	136.12	134.04	135.72	125.45	220,000
2019-06-20	134.77	135.89	133.21	135.81	125.53	110,200
2019-06-19	132.43	133.28	131.41	133.00	122.93	107,100
2019-06-18	129.93	133.24	129.92	132.38	122.36	97,300
2019-06-17	130.12	130.40	128.92	129.28	119.49	109,400
2019-06-14	133.65	133.65	129.98	130.12	120.27	133,300
2019-06-13	133.71	134.41	132.93	133.85	123.72	96,900
2019-06-12	133.14	134.27	132.16	133.24	123.15	140,400
2019-06-11	135.76	136.89	133.35	133.54	123.43	120,300
2019-06-10	133.19	135.78	133.06	134.57	124.38	134,300
2019-06-07	132.12	133.56	131.63	132.34	122.32	98,700
2019-06-06	130.78	132.20	130.16	131.34	121.40	110,500
2019-06-05	130.06	132.38	128.56	130.87	120.96	179,800
2019-06-04	126.59	129.87	126.59	129.41	119.61	225,100
2019-06-03	125.41	127.14	124.91	125.70	116.18	295,200
2019-05-31	125.64	127.00	125.27	125.62	116.11	182,000
2019-05-30	127.24	128.99	126.76	127.26	117.63	119,000

← NewerPage 31 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.