Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	135.96	137.26	134.17	136.43	125.76	278,100
2019-03-01	136.63	137.42	135.05	135.47	124.87	185,500
2019-02-28	136.84	136.84	134.18	135.76	125.14	198,100
2019-02-27	136.66	137.14	135.37	136.69	126.00	195,500
2019-02-26	138.25	138.72	136.72	136.74	126.04	168,400
2019-02-25	137.42	140.00	137.18	138.63	127.79	244,100
2019-02-22	135.04	137.50	134.68	137.47	126.39	316,600
2019-02-21	135.00	139.55	133.90	135.09	124.21	703,300
2019-02-20	139.93	140.03	138.60	138.82	127.64	394,700
2019-02-19	139.33	140.62	137.76	139.26	128.04	236,400
2019-02-15	138.50	140.00	137.12	139.67	128.42	223,400
2019-02-14	136.44	138.64	135.70	138.20	127.07	557,000
2019-02-13	136.84	138.10	136.56	137.26	126.20	188,900
2019-02-12	134.39	136.52	134.07	136.41	125.42	162,000
2019-02-11	132.66	133.78	132.33	133.13	122.40	166,800
2019-02-08	131.98	132.65	130.06	132.59	121.91	276,100
2019-02-07	133.09	133.76	130.00	132.34	121.68	294,800
2019-02-06	132.34	135.14	132.34	134.04	123.24	272,900
2019-02-05	132.66	133.77	129.42	133.06	122.34	191,900
2019-02-04	131.05	132.36	129.90	132.24	121.59	151,800
2019-02-01	129.55	131.22	127.86	130.66	120.13	217,700
2019-01-31	128.93	130.40	127.68	129.64	119.20	245,300
2019-01-30	129.28	129.99	127.09	129.19	118.78	181,900
2019-01-29	128.67	129.41	127.76	128.07	117.75	176,700
2019-01-28	126.90	128.03	126.30	127.62	117.34	242,200
2019-01-25	127.58	129.12	124.72	127.70	117.41	190,200
2019-01-24	125.19	126.58	124.48	126.32	116.14	156,200
2019-01-23	126.30	127.15	123.80	124.96	114.89	171,400
2019-01-22	127.08	127.57	124.35	125.41	115.31	204,800
2019-01-18	125.00	129.48	124.37	128.28	117.95	242,100
2019-01-17	123.20	125.64	122.01	125.07	114.99	281,900
2019-01-16	122.47	124.48	122.47	123.65	113.69	153,800
2019-01-15	122.39	123.81	120.74	122.58	112.70	212,900
2019-01-14	121.41	123.50	120.20	122.38	112.52	234,600
2019-01-11	123.72	124.00	121.95	122.74	112.85	333,800
2019-01-10	122.70	124.62	122.33	124.48	114.45	230,700
2019-01-09	120.94	123.84	120.11	122.99	113.08	252,600
2019-01-08	118.70	121.19	118.68	120.03	110.36	318,900
2019-01-07	117.10	118.14	115.91	116.95	107.53	255,100
2019-01-04	114.35	117.53	114.11	116.77	107.36	333,900
2019-01-03	114.73	115.81	111.85	112.76	103.68	375,900
2019-01-02	116.99	118.74	115.79	117.07	107.64	400,000
2018-12-31	118.22	119.45	116.63	119.35	109.73	288,500
2018-12-28	118.10	120.24	116.25	117.60	108.13	283,500
2018-12-27	115.23	117.82	112.97	117.81	108.32	374,400
2018-12-26	112.47	117.54	112.14	117.42	107.96	292,700
2018-12-24	112.43	114.26	111.07	111.87	102.86	252,200
2018-12-21	115.20	116.53	113.26	113.46	104.32	894,600
2018-12-20	113.58	116.89	113.06	114.74	105.50	541,700
2018-12-19	116.42	118.82	113.80	114.78	105.21	494,600
2018-12-18	115.76	118.64	114.53	116.29	106.60	521,000
2018-12-17	118.49	119.62	114.20	114.78	105.21	431,500
2018-12-14	117.24	121.26	117.24	118.55	108.67	516,100
2018-12-13	118.57	121.10	115.43	119.16	109.23	1,005,300
2018-12-12	111.00	113.85	110.16	112.07	102.73	513,600
2018-12-11	114.84	115.90	110.51	110.68	101.45	421,500
2018-12-10	113.45	114.45	111.73	113.10	103.67	360,500
2018-12-07	115.68	117.93	112.41	113.47	104.01	340,000
2018-12-06	113.36	115.77	110.75	115.51	105.88	491,500
2018-12-04	121.67	122.68	115.66	116.13	106.45	263,700

← NewerPage 33 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.