Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	126.02	128.01	126.02	127.23	117.60	129,100
2019-05-28	128.22	129.63	126.80	126.90	117.29	240,500
2019-05-24	129.24	129.24	127.25	127.97	118.28	148,400
2019-05-23	130.00	130.00	127.74	128.73	118.66	230,800
2019-05-22	132.94	133.44	130.16	131.23	120.97	206,600
2019-05-21	128.25	134.65	128.05	133.86	123.39	611,500
2019-05-20	133.39	134.47	130.40	130.59	120.38	570,500
2019-05-17	136.70	137.53	135.18	135.23	124.65	275,500
2019-05-16	138.43	139.16	137.75	138.26	127.45	246,100
2019-05-15	136.27	138.86	135.05	137.95	127.16	239,100
2019-05-14	138.32	138.99	137.35	137.73	126.96	175,800
2019-05-13	140.26	140.30	137.40	137.96	127.17	150,100
2019-05-10	142.34	143.35	139.61	142.96	131.78	155,000
2019-05-09	143.07	143.93	141.32	143.27	132.06	143,800
2019-05-08	144.80	145.94	144.07	144.36	133.07	126,300
2019-05-07	146.14	146.14	143.00	145.10	133.75	115,200
2019-05-06	146.16	148.37	145.50	147.62	136.07	195,800
2019-05-03	146.24	149.07	146.06	148.86	137.22	131,400
2019-05-02	144.01	145.53	143.03	145.31	133.94	119,500
2019-05-01	146.67	146.67	142.84	144.29	133.00	168,900
2019-04-30	145.48	146.35	144.31	145.95	134.53	340,100
2019-04-29	145.40	146.74	145.24	146.60	135.13	131,100
2019-04-26	143.45	145.57	143.07	145.08	133.73	133,100
2019-04-25	146.49	146.77	143.21	143.61	132.38	137,300
2019-04-24	148.10	149.17	147.24	147.38	135.85	160,400
2019-04-23	146.36	149.23	145.77	148.12	136.53	244,900
2019-04-22	145.48	145.84	144.56	145.76	134.36	124,100
2019-04-18	145.04	146.25	143.86	146.10	134.67	151,200
2019-04-17	145.60	146.80	144.26	144.38	133.09	176,500
2019-04-16	145.00	146.40	144.55	144.95	133.61	235,700
2019-04-15	143.69	144.50	142.96	144.09	132.82	155,900
2019-04-12	142.00	144.34	141.50	144.24	132.96	177,000
2019-04-11	141.13	141.62	140.12	141.42	130.36	131,400
2019-04-10	138.97	141.48	138.39	140.89	129.87	233,500
2019-04-09	139.17	139.47	136.85	138.84	127.98	159,200
2019-04-08	138.26	139.91	137.29	139.88	128.94	95,800
2019-04-05	137.14	139.07	136.89	138.96	128.09	166,200
2019-04-04	137.65	138.99	137.10	137.72	126.95	171,200
2019-04-03	137.00	138.30	136.78	137.38	126.63	131,400
2019-04-02	136.05	136.81	134.61	136.45	125.78	190,900
2019-04-01	133.17	136.04	131.19	135.84	125.21	178,300
2019-03-29	132.47	133.34	132.14	132.52	122.15	129,600
2019-03-28	129.95	131.98	129.95	131.56	121.27	106,800
2019-03-27	130.46	130.97	129.75	129.88	119.72	117,700
2019-03-26	129.71	130.69	129.09	130.29	120.10	112,100
2019-03-25	127.88	129.51	127.79	128.56	118.50	111,500
2019-03-22	132.87	133.25	127.85	127.95	117.94	160,500
2019-03-21	131.18	134.50	131.13	133.81	123.34	161,500
2019-03-20	132.73	134.12	130.65	131.74	121.44	203,900
2019-03-19	133.18	134.23	132.58	132.92	122.52	152,000
2019-03-18	130.54	133.03	130.38	132.97	122.57	208,300
2019-03-15	131.53	132.81	130.27	130.39	120.19	590,000
2019-03-14	132.36	132.36	131.04	131.23	120.97	217,500
2019-03-13	133.01	133.01	131.61	132.29	121.94	204,700
2019-03-12	132.41	132.83	131.65	132.35	122.00	213,900
2019-03-11	131.82	132.79	131.59	132.41	122.05	222,200
2019-03-08	132.10	132.33	130.32	131.95	121.63	231,600
2019-03-07	135.99	135.99	132.87	133.24	122.82	297,200
2019-03-06	137.13	137.67	135.18	135.79	125.17	296,500
2019-03-05	136.36	138.58	135.60	136.95	126.24	282,400

← NewerPage 32 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.