Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	111.07	113.32	111.00	111.92	100.96	276,600
2017-01-05	114.18	115.51	111.12	111.41	100.50	467,600
2017-01-04	113.59	116.01	113.46	115.94	104.58	363,500
2017-01-03	113.52	114.93	112.07	113.42	102.31	233,900
2016-12-30	113.52	113.77	111.93	112.05	101.07	259,600
2016-12-29	112.94	113.18	111.82	112.91	101.85	151,000
2016-12-28	113.86	115.21	112.40	112.52	101.50	152,400
2016-12-27	114.22	115.60	113.80	114.08	102.90	174,600
2016-12-23	114.36	115.04	113.19	114.45	103.24	185,800
2016-12-22	115.17	115.28	113.37	114.40	103.19	244,500
2016-12-21	114.22	115.69	113.66	114.99	103.73	294,700
2016-12-20	114.08	115.18	114.08	114.63	103.40	207,000
2016-12-19	112.45	114.80	112.02	114.12	102.94	358,800
2016-12-16	114.79	114.93	112.38	112.49	101.47	963,400
2016-12-15	110.77	114.06	109.56	113.91	102.75	508,500
2016-12-14	110.56	114.42	108.94	110.38	99.567	1,659,400
2016-12-13	104.62	105.74	103.76	104.54	94.056	742,800
2016-12-12	106.01	106.88	104.80	104.94	94.416	319,000
2016-12-09	109.83	110.43	106.52	106.65	95.954	382,600
2016-12-08	110.28	110.40	108.73	109.53	98.545	200,000
2016-12-07	109.15	110.21	107.48	109.75	98.743	238,600
2016-12-06	107.32	109.50	107.08	109.41	98.437	199,000
2016-12-05	106.48	108.08	105.81	107.44	96.665	203,100
2016-12-02	107.25	107.39	105.85	106.04	95.405	233,500
2016-12-01	107.32	108.45	106.66	107.13	96.386	314,600
2016-11-30	107.78	108.89	106.73	106.73	96.026	192,200
2016-11-29	108.00	108.52	107.55	107.62	96.827	151,400
2016-11-28	109.51	109.70	108.27	108.43	97.556	291,000
2016-11-25	109.79	110.65	109.26	110.56	99.472	111,700
2016-11-23	108.30	109.99	108.30	109.86	98.842	270,500
2016-11-22	108.00	108.92	107.34	108.86	97.942	135,800
2016-11-21	107.48	108.15	106.88	107.65	96.854	153,400
2016-11-18	107.33	107.33	105.46	106.70	95.999	166,500
2016-11-17	108.28	108.69	106.65	107.42	96.647	210,400
2016-11-16	108.05	108.68	106.90	108.07	97.232	149,800
2016-11-15	108.22	108.22	107.10	107.99	97.160	162,600
2016-11-14	106.81	108.13	106.81	107.71	96.908	285,000
2016-11-11	103.37	106.00	103.37	105.66	95.063	371,400
2016-11-10	102.21	103.85	100.76	103.27	92.913	348,200
2016-11-09	99.020	101.27	96.350	100.96	90.835	387,400
2016-11-08	98.860	100.59	98.020	99.880	89.863	172,900
2016-11-07	98.160	99.480	98.050	99.310	89.350	229,900
2016-11-04	97.060	97.810	96.050	96.430	86.759	199,800
2016-11-03	97.260	99.350	96.590	96.960	87.236	101,600
2016-11-02	97.020	97.950	96.680	96.890	87.173	150,400
2016-11-01	100.55	100.55	96.990	97.430	87.659	180,800
2016-10-31	99.240	100.52	98.680	100.13	90.088	486,900
2016-10-28	99.710	100.81	98.770	98.910	88.990	273,200
2016-10-27	100.49	100.96	99.180	99.640	89.647	223,100
2016-10-26	99.660	101.30	99.660	100.34	90.277	201,000
2016-10-25	100.51	101.24	99.770	100.35	90.286	243,400
2016-10-24	100.90	102.57	100.18	100.85	90.736	188,900
2016-10-21	99.530	100.63	99.400	100.46	90.385	224,800
2016-10-20	100.10	101.11	99.700	100.50	90.421	402,600
2016-10-19	96.230	100.79	96.010	100.51	90.430	599,100
2016-10-18	97.110	97.110	96.100	96.290	86.633	168,400
2016-10-17	96.030	96.580	95.350	96.060	86.426	163,900
2016-10-14	96.060	97.220	95.920	96.100	86.462	199,000
2016-10-13	96.400	96.430	95.460	95.760	86.156	232,700
2016-10-12	97.380	98.020	96.620	97.430	87.659	131,600

← NewerPage 42 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.