Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	139.00	139.74	137.51	139.52	127.26	197,600
2018-03-16	139.09	140.29	137.95	139.27	127.03	377,400
2018-03-15	139.65	140.86	137.62	139.02	126.80	150,800
2018-03-14	140.51	141.28	138.70	139.22	126.99	163,800
2018-03-13	140.44	141.22	139.51	140.10	127.79	150,600
2018-03-12	140.11	140.83	138.75	139.69	127.41	156,500
2018-03-09	138.18	140.10	136.97	139.98	127.68	177,200
2018-03-08	138.44	138.46	135.67	137.70	125.60	183,900
2018-03-07	135.28	138.13	135.28	137.66	125.56	275,300
2018-03-06	136.76	137.49	136.01	136.54	124.54	167,800
2018-03-05	134.22	136.46	133.00	135.94	123.99	176,100
2018-03-02	132.34	135.10	131.55	134.80	122.95	190,900
2018-03-01	134.08	137.72	132.26	133.90	122.13	254,100
2018-02-28	138.44	138.81	134.02	134.07	122.29	282,300
2018-02-27	138.81	138.89	136.85	137.54	125.45	247,900
2018-02-26	136.78	138.85	134.88	138.55	126.37	291,500
2018-02-23	136.95	140.99	132.36	136.55	124.55	742,400
2018-02-22	140.77	142.52	135.73	141.41	128.98	341,500
2018-02-21	138.36	141.96	137.32	139.33	127.09	246,300
2018-02-20	138.70	140.92	137.91	138.57	126.39	221,100
2018-02-16	138.95	140.66	137.87	138.89	126.68	221,200
2018-02-15	140.17	140.25	136.94	139.00	126.51	196,000
2018-02-14	136.29	140.36	136.10	139.63	127.08	174,600
2018-02-13	135.55	137.61	135.30	137.27	124.94	148,200
2018-02-12	136.98	138.29	135.44	136.91	124.61	272,800
2018-02-09	135.29	137.59	131.68	136.46	124.20	289,300
2018-02-08	137.53	137.57	133.57	133.65	121.64	293,800
2018-02-07	138.87	139.88	135.99	137.63	125.26	250,100
2018-02-06	132.52	139.93	131.63	139.09	126.59	406,000
2018-02-05	140.50	143.71	135.22	135.58	123.40	275,800
2018-02-02	143.54	143.55	140.34	141.72	128.99	192,200
2018-02-01	143.09	145.11	143.09	144.22	131.26	197,800
2018-01-31	145.48	146.32	142.52	143.72	130.81	488,900
2018-01-30	143.67	145.78	143.05	144.73	131.73	230,700
2018-01-29	149.21	150.22	146.10	146.61	133.44	196,800
2018-01-26	148.63	150.20	146.81	150.10	136.61	202,800
2018-01-25	148.52	148.92	146.07	148.29	134.97	330,300
2018-01-24	150.35	150.39	146.54	147.59	134.33	180,700
2018-01-23	149.77	151.48	149.46	149.87	136.40	243,500
2018-01-22	150.76	151.09	148.39	149.99	136.51	242,200
2018-01-19	149.92	151.49	149.40	151.14	137.56	225,800
2018-01-18	147.73	150.27	147.73	149.20	135.79	240,200
2018-01-17	147.34	149.76	146.69	148.18	134.87	288,100
2018-01-16	148.99	149.02	145.74	146.24	133.10	279,100
2018-01-12	147.43	149.92	147.33	148.46	135.12	163,800
2018-01-11	145.12	147.52	145.12	147.43	134.18	144,200
2018-01-10	146.53	146.72	145.01	145.66	132.57	206,900
2018-01-09	148.49	149.26	146.72	146.89	133.69	242,900
2018-01-08	149.57	149.57	146.93	148.41	135.08	342,900
2018-01-05	150.91	151.84	148.23	149.34	135.92	199,500
2018-01-04	149.68	151.44	147.26	150.18	136.69	593,500
2018-01-03	148.56	149.70	145.63	149.12	135.72	236,400
2018-01-02	145.73	148.46	145.73	147.42	134.17	266,200
2017-12-29	147.00	148.57	145.42	146.40	133.25	204,600
2017-12-28	145.95	146.96	145.13	146.84	133.65	142,300
2017-12-27	145.25	145.65	144.00	145.53	132.45	163,800
2017-12-26	144.45	145.74	143.64	144.82	131.81	123,800
2017-12-22	144.27	145.29	143.28	144.48	131.50	118,100
2017-12-21	142.56	145.64	142.39	144.69	131.69	210,900
2017-12-20	142.38	143.17	141.13	143.10	130.24	222,900

← NewerPage 37 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.