Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	117.03	118.28	117.02	118.23	107.38	197,300
2017-09-22	116.64	117.73	116.40	117.21	106.46	173,900
2017-09-21	117.47	117.65	116.55	116.66	105.96	238,800
2017-09-20	116.13	117.63	115.72	117.51	106.73	347,600
2017-09-19	114.49	115.49	114.14	114.62	104.11	234,100
2017-09-18	113.42	114.64	113.41	114.50	104.00	192,300
2017-09-15	112.51	113.65	112.17	113.20	102.82	787,700
2017-09-14	113.19	113.28	112.38	112.85	102.50	331,700
2017-09-13	112.84	113.40	112.30	112.58	102.25	256,200
2017-09-12	111.60	113.03	111.35	112.78	102.43	261,400
2017-09-11	110.15	111.96	110.15	111.25	101.04	287,700
2017-09-08	108.50	110.10	108.49	109.57	99.519	259,200
2017-09-07	109.26	109.98	107.75	109.26	99.237	382,000
2017-09-06	109.24	109.98	108.34	109.48	99.437	379,700
2017-09-05	110.37	110.84	108.15	109.15	99.137	286,500
2017-09-01	109.28	110.83	109.28	110.27	100.15	313,800
2017-08-31	109.01	109.61	108.20	109.30	99.274	283,100
2017-08-30	108.45	108.77	107.46	108.65	98.683	235,900
2017-08-29	108.70	109.14	107.16	108.32	98.384	422,700
2017-08-28	109.34	109.85	108.87	109.18	99.165	279,600
2017-08-25	108.75	109.41	107.86	108.84	98.856	490,500
2017-08-24	109.78	110.71	108.35	108.57	98.611	601,100
2017-08-23	112.00	112.32	108.74	108.97	98.974	1,059,100
2017-08-22	116.05	116.76	111.22	111.50	101.27	2,680,700
2017-08-21	123.93	125.83	123.93	125.12	113.64	472,800
2017-08-18	124.58	125.99	122.27	124.13	112.74	261,000
2017-08-17	127.17	127.55	125.13	125.50	113.72	294,200
2017-08-16	128.21	129.35	127.23	127.95	115.94	222,600
2017-08-15	129.80	130.22	128.50	128.51	116.44	191,100
2017-08-14	128.49	130.41	128.10	129.86	117.67	236,600
2017-08-11	127.07	128.46	125.14	127.68	115.69	234,000
2017-08-10	127.86	128.48	126.15	126.73	114.83	160,400
2017-08-09	127.81	128.88	127.69	128.42	116.36	161,500
2017-08-08	128.72	129.63	127.74	128.33	116.28	270,500
2017-08-07	128.16	129.41	127.38	129.10	116.98	166,900
2017-08-04	127.53	128.94	127.00	128.31	116.26	171,500
2017-08-03	127.83	128.10	126.73	127.48	115.51	171,800
2017-08-02	126.84	128.03	125.80	127.95	115.94	239,900
2017-08-01	127.33	127.93	126.63	126.83	114.92	302,500
2017-07-31	125.24	127.28	124.21	127.00	115.07	336,100
2017-07-28	125.23	125.27	123.72	124.95	113.22	187,700
2017-07-27	124.45	126.94	124.16	125.73	113.92	272,500
2017-07-26	126.54	126.89	124.35	124.45	112.76	194,200
2017-07-25	125.59	126.91	124.85	126.50	114.62	395,700
2017-07-24	123.79	125.56	123.79	125.31	113.54	301,400
2017-07-21	123.54	124.06	123.17	123.98	112.34	212,100
2017-07-20	123.90	124.32	122.76	123.84	112.21	147,700
2017-07-19	121.99	123.76	121.68	123.68	112.07	177,100
2017-07-18	122.75	122.77	121.50	121.80	110.36	210,600
2017-07-17	122.58	123.91	121.82	122.89	111.35	270,100
2017-07-14	122.31	122.78	121.96	122.13	110.66	180,700
2017-07-13	122.54	123.11	121.02	122.09	110.63	264,300
2017-07-12	123.26	124.35	123.15	123.21	111.64	241,400
2017-07-11	120.46	122.88	119.67	122.81	111.28	461,800
2017-07-10	120.35	121.57	120.04	120.55	109.23	362,800
2017-07-07	119.41	121.01	119.24	120.75	109.41	313,300
2017-07-06	120.23	121.52	118.42	119.30	108.10	798,200
2017-07-05	121.12	121.90	120.16	120.86	109.51	390,800
2017-07-03	121.91	122.15	120.21	120.24	108.95	177,700
2017-06-30	119.66	122.25	119.54	121.32	109.93	319,200

← NewerPage 39 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.