Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	131.81	131.81	128.80	129.07	118.00	171,500
2018-06-12	132.34	133.55	130.67	131.64	120.35	137,600
2018-06-11	133.28	134.37	131.16	132.35	121.00	127,600
2018-06-08	131.64	133.01	131.37	132.92	121.52	189,000
2018-06-07	131.93	132.34	130.39	131.63	120.34	131,600
2018-06-06	130.50	131.50	130.37	131.46	120.19	201,900
2018-06-05	129.50	131.82	129.50	130.87	119.65	295,200
2018-06-04	127.22	129.23	126.52	129.16	118.09	184,100
2018-06-01	127.29	128.00	126.70	126.72	115.85	168,500
2018-05-31	128.50	128.71	125.33	125.63	114.86	184,600
2018-05-30	127.87	128.61	126.11	128.41	117.40	276,100
2018-05-29	126.81	128.35	126.39	127.53	116.59	308,600
2018-05-25	128.38	128.41	126.80	127.56	116.62	201,700
2018-05-24	126.65	129.19	125.99	128.65	117.34	276,200
2018-05-23	128.17	128.83	126.09	127.00	115.84	483,100
2018-05-22	131.11	134.11	128.24	129.25	117.89	1,318,900
2018-05-21	135.98	139.73	135.97	139.62	127.35	421,600
2018-05-18	134.13	135.52	133.64	134.96	123.10	209,100
2018-05-17	134.24	134.89	133.66	134.05	122.27	166,100
2018-05-16	132.51	134.87	132.51	134.18	122.39	104,900
2018-05-15	132.22	132.70	129.82	132.21	120.59	199,900
2018-05-14	132.70	134.50	132.51	133.29	121.58	262,400
2018-05-11	132.86	133.88	131.26	132.25	120.63	104,400
2018-05-10	132.68	133.39	131.68	132.36	120.73	258,000
2018-05-09	132.19	132.61	130.72	132.54	120.89	134,400
2018-05-08	131.05	132.22	130.87	131.72	120.14	100,000
2018-05-07	129.91	131.79	125.00	131.06	119.54	147,000
2018-05-04	126.95	130.32	125.80	129.77	118.37	156,000
2018-05-03	126.96	128.46	125.26	127.61	116.40	167,300
2018-05-02	127.85	128.77	127.13	127.25	116.07	235,200
2018-05-01	128.48	128.48	126.20	127.49	116.29	281,300
2018-04-30	131.31	132.00	128.55	128.60	117.30	168,500
2018-04-27	132.24	132.24	130.25	130.99	119.48	179,700
2018-04-26	132.99	134.36	131.49	131.96	120.36	194,900
2018-04-25	135.35	136.21	132.58	132.72	121.06	184,800
2018-04-24	138.66	139.80	133.32	135.21	123.33	157,600
2018-04-23	139.01	141.51	137.46	137.91	125.79	268,700
2018-04-20	140.80	141.96	139.32	139.85	127.56	171,900
2018-04-19	140.73	141.75	139.15	141.52	129.08	354,600
2018-04-18	140.83	141.28	139.24	141.06	128.66	114,000
2018-04-17	140.00	141.25	138.79	140.62	128.26	193,300
2018-04-16	137.49	139.57	136.79	139.50	127.24	147,800
2018-04-13	137.44	137.84	135.90	136.71	124.70	168,700
2018-04-12	135.67	137.57	134.84	136.82	124.80	267,600
2018-04-11	135.16	136.74	133.85	135.22	123.34	171,600
2018-04-10	134.31	137.19	134.18	136.01	124.06	464,000
2018-04-09	132.69	135.28	132.10	132.30	120.67	489,400
2018-04-06	135.34	136.58	130.41	131.38	119.83	180,700
2018-04-05	136.65	136.84	134.57	136.51	124.51	193,100
2018-04-04	133.37	135.96	132.59	135.76	123.83	433,600
2018-04-03	133.65	135.65	131.51	135.39	123.49	320,400
2018-04-02	136.07	136.45	131.53	132.71	121.05	157,800
2018-03-29	134.99	137.63	133.60	136.34	124.36	175,900
2018-03-28	134.39	135.35	132.79	134.00	122.22	261,300
2018-03-27	137.81	137.81	134.01	134.65	122.82	185,800
2018-03-26	136.11	138.14	134.80	137.45	125.37	128,200
2018-03-23	135.41	137.00	133.81	133.95	122.18	213,900
2018-03-22	139.61	139.61	135.16	135.27	123.38	217,600
2018-03-21	141.64	142.28	140.60	140.78	128.41	172,200
2018-03-20	139.71	142.50	139.71	141.89	129.42	192,800

← NewerPage 36 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.