Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	123.06	124.38	120.67	121.91	111.75	266,000
2018-11-30	117.76	121.39	117.34	120.41	110.37	407,400
2018-11-29	117.43	120.50	116.60	118.00	108.16	415,900
2018-11-28	119.23	121.23	117.44	121.20	111.10	267,700
2018-11-27	120.80	122.52	117.59	118.55	108.67	359,900
2018-11-26	125.08	126.39	124.29	124.90	114.49	159,300
2018-11-23	123.31	125.04	122.81	123.81	113.49	71,300
2018-11-21	122.14	126.08	122.14	124.58	114.19	147,800
2018-11-20	123.45	125.01	120.65	121.74	111.59	261,700
2018-11-19	126.81	128.54	124.73	125.11	114.68	159,000
2018-11-16	126.82	128.10	124.38	127.33	116.71	195,300
2018-11-15	125.13	128.72	124.15	127.82	117.16	185,700
2018-11-14	125.88	127.79	124.52	125.83	115.34	284,000
2018-11-13	125.13	126.17	123.82	124.66	114.27	272,600
2018-11-12	127.78	128.07	124.44	124.70	114.30	275,900
2018-11-09	129.26	130.06	126.46	128.22	117.53	180,300
2018-11-08	129.68	130.60	129.19	130.04	119.20	149,400
2018-11-07	126.99	130.16	126.17	129.72	118.91	141,900
2018-11-06	126.73	128.50	125.49	126.36	115.83	193,100
2018-11-05	128.08	128.80	125.99	126.77	116.20	293,500
2018-11-02	128.07	128.38	126.39	127.99	117.32	237,600
2018-11-01	123.21	127.52	121.47	126.83	116.26	232,900
2018-10-31	121.71	123.39	119.80	122.67	112.44	475,400
2018-10-30	115.52	120.58	115.52	120.26	110.23	271,700
2018-10-29	117.37	119.29	114.01	115.51	105.88	224,800
2018-10-26	113.70	117.08	111.17	115.99	106.32	217,300
2018-10-25	114.03	117.04	113.51	115.21	105.61	253,900
2018-10-24	118.08	118.93	112.91	113.09	103.66	291,500
2018-10-23	119.33	120.03	117.48	118.00	108.16	304,400
2018-10-22	123.26	123.60	121.77	121.86	111.70	161,200
2018-10-19	125.75	126.19	122.64	122.82	112.58	335,800
2018-10-18	128.39	128.40	125.27	125.52	115.06	168,400
2018-10-17	129.71	131.50	125.24	128.44	117.73	187,900
2018-10-16	126.98	130.03	126.02	129.53	118.73	186,400
2018-10-15	125.65	127.13	125.18	126.38	115.84	150,500
2018-10-12	127.37	127.37	124.00	125.55	115.08	214,400
2018-10-11	128.00	129.65	124.81	124.91	114.50	274,800
2018-10-10	132.67	132.67	127.80	128.13	117.45	393,500
2018-10-09	135.02	135.82	133.12	133.32	122.21	157,100
2018-10-08	135.76	136.67	134.14	135.13	123.86	176,100
2018-10-05	138.14	141.00	135.47	136.36	124.99	129,500
2018-10-04	138.87	139.71	136.68	137.58	126.11	217,100
2018-10-03	139.73	139.89	139.04	139.35	127.73	181,300
2018-10-02	137.06	139.14	137.06	138.87	127.29	132,400
2018-10-01	139.64	140.19	137.23	137.53	126.06	156,500
2018-09-28	139.94	140.76	138.65	138.90	127.32	195,300
2018-09-27	140.81	141.46	139.24	139.80	128.15	227,000
2018-09-26	143.53	143.53	140.64	140.77	129.03	215,600
2018-09-25	145.17	145.17	142.94	143.36	131.41	153,600
2018-09-24	145.24	145.24	143.18	144.42	132.38	164,800
2018-09-21	141.85	146.40	141.85	145.27	133.16	554,200
2018-09-20	145.31	145.78	143.10	145.30	133.19	139,400
2018-09-19	144.66	146.37	142.60	144.54	132.49	184,600
2018-09-18	146.01	146.84	143.39	145.39	133.27	150,100
2018-09-17	144.36	146.42	143.70	145.41	133.29	220,600
2018-09-14	141.50	145.87	141.50	144.94	132.86	233,700
2018-09-13	144.50	145.00	142.26	144.65	132.59	171,000
2018-09-12	142.73	143.98	141.72	143.76	131.77	164,000
2018-09-11	142.15	142.59	140.90	141.81	129.99	106,600
2018-09-10	143.45	144.91	142.41	142.54	130.66	180,100

← NewerPage 34 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.