Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	142.58	142.96	141.05	142.39	129.60	345,400
2017-12-18	144.95	146.54	141.52	142.17	129.40	412,400
2017-12-15	143.70	146.66	142.03	144.80	131.52	607,300
2017-12-14	140.00	150.48	139.01	143.86	130.66	1,610,100
2017-12-13	124.71	127.92	124.36	126.91	115.27	649,200
2017-12-12	125.55	125.55	123.76	124.22	112.83	273,300
2017-12-11	127.13	127.36	124.83	125.02	113.55	333,100
2017-12-08	127.61	127.95	126.65	127.31	115.63	132,000
2017-12-07	126.74	128.51	126.73	127.22	115.55	214,400
2017-12-06	125.59	127.46	124.76	126.41	114.81	151,300
2017-12-05	127.85	128.00	126.07	126.22	114.64	211,500
2017-12-04	129.00	131.18	127.39	127.52	115.82	172,000
2017-12-01	128.02	128.72	125.32	128.56	116.77	179,100
2017-11-30	126.17	128.49	125.47	128.36	116.59	275,400
2017-11-29	128.99	129.01	125.52	125.66	114.13	269,500
2017-11-28	127.85	129.07	127.51	129.00	117.17	219,100
2017-11-27	128.15	128.99	127.87	128.06	116.31	119,600
2017-11-24	128.03	128.79	123.74	128.63	116.83	59,600
2017-11-22	128.22	128.87	127.72	128.12	116.37	128,500
2017-11-21	128.24	128.53	127.40	128.18	116.42	112,900
2017-11-20	126.88	128.68	126.46	127.67	115.96	137,000
2017-11-17	125.71	126.79	125.27	126.68	115.06	127,900
2017-11-16	124.63	126.62	124.56	125.90	114.35	163,700
2017-11-15	124.58	124.58	123.33	123.92	112.55	145,300
2017-11-14	123.15	125.44	123.15	125.28	113.79	156,400
2017-11-13	123.60	123.87	123.01	123.81	112.45	130,000
2017-11-10	123.25	124.50	122.83	123.87	112.51	148,600
2017-11-09	125.09	125.78	123.22	123.66	112.32	131,000
2017-11-08	125.61	126.55	125.61	126.00	114.44	135,600
2017-11-07	126.51	127.33	126.12	126.94	115.30	237,500
2017-11-06	126.56	127.48	126.28	126.72	115.10	128,600
2017-11-03	126.46	127.03	126.26	126.73	115.10	136,400
2017-11-02	126.78	127.34	126.27	126.46	114.86	194,200
2017-11-01	127.61	127.61	124.69	126.38	114.79	228,800
2017-10-31	125.30	126.88	125.29	126.69	115.07	346,300
2017-10-30	125.21	125.92	124.10	124.52	113.10	257,700
2017-10-27	126.95	126.95	125.73	126.16	114.59	183,300
2017-10-26	126.12	127.28	125.07	127.13	115.47	188,100
2017-10-25	125.64	125.85	124.01	125.54	114.02	232,900
2017-10-24	125.95	126.36	125.46	125.65	114.12	221,700
2017-10-23	124.53	125.58	124.16	125.49	113.98	171,500
2017-10-20	123.36	124.69	123.23	124.66	113.22	146,000
2017-10-19	122.66	123.38	122.22	122.88	111.61	183,200
2017-10-18	123.30	123.74	122.73	123.37	112.05	158,400
2017-10-17	122.51	123.62	122.51	123.11	111.82	195,400
2017-10-16	122.41	123.73	122.27	123.22	111.92	257,300
2017-10-13	121.56	122.20	121.56	122.14	110.94	324,900
2017-10-12	122.57	123.34	121.76	121.93	110.75	257,800
2017-10-11	122.29	123.01	121.54	122.36	111.14	179,900
2017-10-10	122.54	122.81	121.92	122.29	111.07	255,100
2017-10-09	122.14	122.33	121.44	122.07	110.87	157,400
2017-10-06	120.99	122.91	120.99	121.84	110.66	330,000
2017-10-05	121.29	121.83	120.92	121.77	110.60	164,000
2017-10-04	120.25	121.21	119.57	121.08	109.97	245,300
2017-10-03	119.21	119.98	118.77	119.92	108.92	249,600
2017-10-02	118.51	119.62	118.51	119.24	108.30	166,100
2017-09-29	119.00	119.43	118.13	118.50	107.63	300,200
2017-09-28	118.80	119.23	118.41	118.97	108.06	290,500
2017-09-27	118.44	119.32	117.94	118.75	107.86	214,500
2017-09-26	118.35	118.75	117.87	118.06	107.23	253,100

← NewerPage 38 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.