Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	121.13	121.15	118.41	119.07	107.89	531,300
2017-06-28	121.13	122.03	115.39	121.13	109.76	311,200
2017-06-27	122.16	122.24	120.46	120.47	109.16	474,500
2017-06-26	122.11	122.27	121.11	122.05	110.59	526,700
2017-06-23	120.12	122.65	119.18	121.83	110.39	762,700
2017-06-22	118.66	120.19	117.86	120.12	108.84	522,100
2017-06-21	118.88	119.38	117.87	118.67	107.53	504,200
2017-06-20	118.76	119.32	118.08	118.77	107.62	495,800
2017-06-19	117.91	119.22	117.91	119.14	107.95	573,600
2017-06-16	117.83	118.63	116.80	117.71	106.66	667,200
2017-06-15	115.65	118.42	115.65	117.72	106.67	675,500
2017-06-14	117.22	117.47	115.56	116.30	105.38	677,100
2017-06-13	116.05	117.43	115.45	117.13	106.13	545,900
2017-06-12	115.13	115.73	113.87	115.51	104.66	539,900
2017-06-09	115.92	117.15	115.05	115.29	104.46	294,800
2017-06-08	114.66	116.31	114.07	115.73	104.86	374,300
2017-06-07	116.00	116.00	113.69	114.28	103.55	301,400
2017-06-06	116.34	116.70	114.86	115.81	104.94	494,600
2017-06-05	117.38	117.47	116.20	116.71	105.75	392,400
2017-06-02	118.09	118.80	116.51	117.35	106.33	503,300
2017-06-01	116.14	117.43	115.49	117.43	106.40	460,600
2017-05-31	118.82	118.93	115.86	115.88	105.00	434,400
2017-05-30	119.07	119.75	117.96	118.68	107.54	242,500
2017-05-26	119.85	120.97	118.44	119.53	108.31	223,700
2017-05-25	121.09	122.38	119.34	120.21	108.92	332,700
2017-05-24	122.02	123.42	120.90	121.02	109.41	576,200
2017-05-23	129.95	129.95	120.10	121.71	110.04	1,224,800
2017-05-22	129.90	131.49	128.88	131.06	118.49	325,200
2017-05-19	128.32	129.86	127.66	129.30	116.90	180,100
2017-05-18	126.97	128.58	119.84	127.75	115.50	175,700
2017-05-17	129.33	129.81	127.52	127.66	115.41	133,400
2017-05-16	130.35	131.40	129.83	131.04	118.47	196,400
2017-05-15	129.89	130.58	129.50	129.76	117.31	157,300
2017-05-12	129.56	129.83	128.04	129.31	116.91	104,800
2017-05-11	130.14	130.33	127.94	129.95	117.48	171,200
2017-05-10	128.11	130.61	127.73	130.49	117.97	288,800
2017-05-09	128.26	129.00	127.52	128.08	115.79	227,700
2017-05-08	128.40	129.72	127.72	127.99	115.71	216,600
2017-05-05	128.04	129.49	127.24	128.37	116.06	189,200
2017-05-04	126.68	128.00	125.96	127.89	115.62	180,100
2017-05-03	126.14	126.82	124.66	126.67	114.52	179,900
2017-05-02	125.75	126.54	123.84	126.46	114.33	223,000
2017-05-01	125.46	127.30	124.53	125.81	113.74	207,900
2017-04-28	125.51	126.02	124.48	125.20	113.19	316,800
2017-04-27	125.25	126.56	124.43	125.63	113.58	173,700
2017-04-26	123.19	125.73	120.56	125.14	113.14	236,900
2017-04-25	124.23	125.30	123.00	123.17	111.35	381,300
2017-04-24	123.77	124.15	122.64	123.35	111.52	209,000
2017-04-21	122.39	122.39	121.04	121.49	109.84	194,100
2017-04-20	121.76	122.49	121.26	121.67	110.00	257,100
2017-04-19	121.45	121.94	120.70	121.08	109.47	209,500
2017-04-18	120.00	121.10	119.22	120.81	109.22	224,600
2017-04-17	119.53	120.60	119.01	120.23	108.70	338,300
2017-04-13	120.02	120.63	118.77	118.95	107.54	180,000
2017-04-12	123.15	123.15	119.74	120.08	108.56	298,200
2017-04-11	121.73	123.00	121.20	123.00	111.20	282,600
2017-04-10	122.72	122.97	121.33	122.00	110.30	210,100
2017-04-07	121.36	122.78	121.36	122.22	110.50	196,500
2017-04-06	121.14	122.60	120.73	121.91	110.22	169,100
2017-04-05	123.23	124.01	120.73	121.00	109.39	330,800

← NewerPage 40 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.