Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	121.89	123.55	121.87	122.53	110.78	341,200
2017-04-03	123.29	124.35	121.51	122.09	110.38	466,400
2017-03-31	123.09	123.53	122.48	122.84	111.06	339,900
2017-03-30	122.47	123.84	120.70	123.14	111.33	167,800
2017-03-29	122.46	122.99	121.55	122.28	110.55	264,900
2017-03-28	121.09	123.04	120.66	122.51	110.76	189,300
2017-03-27	120.50	121.79	118.80	121.27	109.64	239,900
2017-03-24	123.31	124.43	121.98	122.35	110.61	299,200
2017-03-23	122.13	123.28	121.17	123.03	111.23	238,700
2017-03-22	121.39	122.59	120.47	122.32	110.59	244,500
2017-03-21	125.77	125.87	121.77	122.06	110.35	257,800
2017-03-20	125.82	126.45	124.91	125.26	113.24	118,600
2017-03-17	126.72	126.72	125.22	126.22	114.11	626,500
2017-03-16	127.50	127.50	125.94	126.78	114.62	157,200
2017-03-15	126.06	127.12	125.00	126.83	114.66	301,300
2017-03-14	125.36	125.65	124.45	125.26	113.24	119,800
2017-03-13	124.28	125.96	124.06	125.88	113.81	270,800
2017-03-10	124.51	125.05	122.62	124.28	112.36	254,500
2017-03-09	124.00	124.73	123.54	123.93	112.04	402,800
2017-03-08	124.71	125.13	123.83	124.20	112.29	205,500
2017-03-07	124.53	124.85	123.12	124.37	112.44	186,200
2017-03-06	124.06	124.95	123.01	124.78	112.81	224,200
2017-03-03	123.96	125.11	123.81	125.03	113.04	386,200
2017-03-02	124.43	124.43	122.50	123.75	111.88	640,700
2017-03-01	121.80	124.80	121.80	124.71	112.75	377,400
2017-02-28	121.40	121.82	120.01	120.04	108.53	342,400
2017-02-27	120.34	121.96	119.99	121.73	110.05	239,000
2017-02-24	118.01	120.78	118.01	120.60	109.03	240,100
2017-02-23	120.96	120.96	118.20	119.19	107.76	306,300
2017-02-22	119.31	120.43	118.09	120.31	108.77	225,700
2017-02-21	120.50	120.73	117.87	120.04	108.53	670,800
2017-02-17	118.63	120.22	118.02	119.95	108.44	291,200
2017-02-16	117.82	120.91	117.79	119.18	107.75	240,400
2017-02-15	117.14	120.40	117.14	119.93	108.18	363,800
2017-02-14	116.91	116.91	115.67	116.52	105.11	155,500
2017-02-13	117.00	118.00	116.46	117.13	105.66	279,700
2017-02-10	115.04	116.59	114.70	116.47	105.06	206,200
2017-02-09	114.27	115.20	113.54	114.92	103.66	252,700
2017-02-08	113.36	114.40	112.77	113.65	102.52	133,300
2017-02-07	114.15	114.42	112.60	113.53	102.41	194,400
2017-02-06	114.67	115.47	112.64	114.05	102.88	177,300
2017-02-03	114.34	115.42	113.36	115.26	103.97	148,100
2017-02-02	113.85	113.92	112.25	113.35	102.25	202,400
2017-02-01	115.07	115.82	112.23	113.74	102.60	293,000
2017-01-31	114.26	115.26	112.28	113.53	102.41	390,800
2017-01-30	114.08	114.83	112.01	114.67	103.44	212,500
2017-01-27	115.58	115.70	113.63	114.97	103.71	221,600
2017-01-26	115.79	115.79	114.54	115.25	103.96	213,300
2017-01-25	114.48	115.84	112.08	115.58	104.26	191,700
2017-01-24	112.12	114.03	111.68	113.74	102.60	188,900
2017-01-23	111.20	112.43	110.41	111.44	100.52	138,700
2017-01-20	111.67	112.55	110.96	111.35	100.44	172,100
2017-01-19	112.02	112.37	110.87	111.67	100.73	173,400
2017-01-18	111.52	112.74	111.08	111.85	100.89	268,500
2017-01-17	112.44	112.93	110.75	111.41	100.50	180,300
2017-01-13	112.87	114.40	112.52	113.56	102.44	253,400
2017-01-12	114.18	114.18	109.89	112.26	101.26	319,900
2017-01-11	112.89	114.85	112.81	114.50	103.28	290,600
2017-01-10	110.77	113.50	110.43	112.50	101.48	305,900
2017-01-09	111.20	111.31	110.07	110.24	99.441	269,600

← NewerPage 41 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.