Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	142.61	143.67	140.79	142.34	130.47	205,400
2018-09-06	141.02	144.06	140.68	142.92	131.00	375,700
2018-09-05	138.69	141.50	138.69	141.18	129.41	170,000
2018-09-04	139.03	139.37	137.46	139.22	127.61	127,700
2018-08-31	137.70	139.33	137.39	139.02	127.43	141,200
2018-08-30	139.00	139.50	137.84	138.13	126.61	101,000
2018-08-29	138.06	140.65	136.31	139.35	127.73	192,300
2018-08-28	137.96	138.96	137.41	138.15	126.63	156,800
2018-08-27	136.00	137.89	135.19	137.79	126.30	166,400
2018-08-24	134.50	135.94	134.13	135.89	124.56	120,400
2018-08-23	133.67	134.56	132.31	134.33	123.13	200,300
2018-08-22	134.17	134.68	132.63	133.71	122.56	205,900
2018-08-21	124.59	135.18	123.77	133.75	122.60	691,700
2018-08-20	134.95	135.69	134.32	134.69	123.46	478,300
2018-08-17	135.41	135.79	134.57	134.99	123.42	142,600
2018-08-16	133.52	136.60	133.52	135.33	123.73	157,400
2018-08-15	132.84	133.02	129.69	132.89	121.50	112,000
2018-08-14	132.44	134.44	132.44	133.92	122.44	112,400
2018-08-13	133.76	133.91	131.22	131.54	120.26	144,800
2018-08-10	132.67	133.91	131.47	133.43	121.99	124,100
2018-08-09	133.62	134.04	131.88	133.08	121.67	204,200
2018-08-08	133.94	133.94	132.89	133.44	122.00	97,400
2018-08-07	133.72	134.89	133.72	133.95	122.46	80,600
2018-08-06	133.17	133.50	132.26	133.44	122.00	86,400
2018-08-03	133.18	134.46	132.28	133.09	121.68	99,400
2018-08-02	132.18	133.48	131.28	132.88	121.49	105,700
2018-08-01	134.33	134.51	132.43	132.60	121.23	184,100
2018-07-31	132.41	134.72	130.51	134.11	122.61	271,700
2018-07-30	132.91	134.31	131.72	131.74	120.44	166,500
2018-07-27	133.33	134.27	132.03	132.67	121.29	190,700
2018-07-26	129.97	133.45	129.82	133.00	121.60	276,300
2018-07-25	129.52	131.53	128.03	129.57	118.46	358,400
2018-07-24	129.50	131.81	128.96	129.65	118.53	131,800
2018-07-23	130.90	132.80	128.67	128.85	117.80	141,600
2018-07-20	130.87	132.50	130.07	131.41	120.14	395,400
2018-07-19	130.63	131.18	129.45	131.05	119.81	164,500
2018-07-18	130.22	131.42	129.41	131.08	119.84	181,100
2018-07-17	129.09	130.28	128.96	130.06	118.91	148,200
2018-07-16	131.40	131.40	128.26	128.94	117.88	161,300
2018-07-13	131.11	132.84	131.11	131.48	120.21	162,400
2018-07-12	130.51	131.05	129.42	130.98	119.75	133,700
2018-07-11	131.39	131.39	129.25	130.00	118.85	152,100
2018-07-10	132.93	133.31	130.93	131.95	120.64	164,700
2018-07-09	129.76	132.60	129.70	132.36	121.01	184,300
2018-07-06	130.00	130.57	128.90	129.05	117.98	150,400
2018-07-05	128.10	130.42	127.65	130.24	119.07	367,700
2018-07-03	128.36	129.55	127.15	127.38	116.46	106,900
2018-07-02	127.21	128.80	126.15	128.42	117.41	205,400
2018-06-29	128.40	129.86	128.31	128.41	117.40	239,800
2018-06-28	126.48	127.94	125.36	127.71	116.76	143,500
2018-06-27	129.05	129.94	126.17	126.26	115.43	225,400
2018-06-26	130.04	131.26	128.45	128.55	117.53	197,500
2018-06-25	130.05	130.05	127.94	129.49	118.39	246,400
2018-06-22	131.21	131.67	129.65	130.49	119.30	611,200
2018-06-21	130.22	130.74	129.21	130.42	119.24	248,400
2018-06-20	129.85	130.62	129.11	130.54	119.35	135,400
2018-06-19	129.60	131.11	128.99	129.56	118.45	245,600
2018-06-18	129.99	131.19	129.04	131.00	119.77	197,800
2018-06-15	129.91	130.64	128.18	130.55	119.36	374,200
2018-06-14	129.72	130.49	128.93	129.54	118.43	149,300

← NewerPage 35 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.