Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	97.380	98.020	96.620	97.430	87.659	131,600
2016-10-11	98.410	98.410	96.410	97.050	87.317	149,500
2016-10-10	99.590	100.65	98.500	98.570	88.684	118,700
2016-10-07	100.64	101.97	98.730	99.040	89.107	309,900
2016-10-06	99.960	100.76	98.820	100.59	90.502	134,700
2016-10-05	99.380	100.66	97.970	100.25	90.196	162,200
2016-10-04	99.230	99.760	98.150	98.700	88.801	183,100
2016-10-03	99.870	100.18	98.910	99.010	89.080	290,100
2016-09-30	100.00	100.09	99.140	99.630	89.638	263,500
2016-09-29	99.860	100.40	98.840	99.390	89.422	178,900
2016-09-28	99.340	100.45	98.630	100.28	90.223	167,300
2016-09-27	98.040	99.090	97.450	99.050	89.116	148,100
2016-09-26	97.730	98.800	97.130	97.940	88.118	121,300
2016-09-23	100.29	100.50	98.300	98.430	88.559	194,000
2016-09-22	99.780	101.19	99.050	100.99	90.862	280,000
2016-09-21	97.540	98.800	97.310	98.750	88.846	194,800
2016-09-20	98.200	98.200	97.000	97.050	87.317	197,500
2016-09-19	97.030	98.320	97.010	97.530	87.749	152,400
2016-09-16	96.170	96.780	95.380	96.280	86.624	481,400
2016-09-15	95.430	97.210	95.170	96.860	87.146	204,500
2016-09-14	95.570	96.210	94.560	95.270	85.715	260,100
2016-09-13	96.980	98.620	95.020	95.300	85.742	207,900
2016-09-12	96.220	97.710	94.900	97.640	87.848	196,000
2016-09-09	97.980	98.010	95.870	95.930	86.309	196,800
2016-09-08	99.920	99.920	98.870	99.080	89.143	162,900
2016-09-07	100.14	101.98	99.800	99.900	89.881	333,600
2016-09-06	100.57	101.45	99.390	100.01	89.980	279,500
2016-09-02	99.850	100.59	99.590	100.57	90.484	243,900
2016-09-01	99.070	99.270	98.010	99.190	89.242	237,100
2016-08-31	98.830	99.340	98.160	98.730	88.828	196,300
2016-08-30	99.980	100.00	98.490	99.140	89.197	362,300
2016-08-29	99.880	100.84	99.440	99.760	89.755	300,600
2016-08-26	99.830	100.85	99.010	99.560	89.575	224,100
2016-08-25	99.000	100.19	98.780	100.08	90.043	334,900
2016-08-24	101.57	101.88	99.120	99.980	89.953	439,100
2016-08-23	97.000	102.20	96.160	101.96	91.734	1,745,300
2016-08-22	91.990	92.910	90.140	92.250	82.998	698,900
2016-08-19	90.740	92.310	90.390	92.200	82.953	289,500
2016-08-18	89.950	91.320	89.950	91.150	81.766	176,100
2016-08-17	90.530	90.770	89.870	90.100	80.824	130,900
2016-08-16	90.910	91.250	90.190	90.390	81.084	121,700
2016-08-15	90.930	91.480	90.600	91.020	81.649	222,700
2016-08-12	91.380	91.380	90.190	90.590	81.263	169,800
2016-08-11	90.970	91.540	90.630	91.290	81.891	170,700
2016-08-10	90.690	90.860	89.980	90.790	81.443	137,200
2016-08-09	90.990	90.990	89.820	90.390	81.084	160,100
2016-08-08	90.610	91.220	90.170	90.780	81.434	152,600
2016-08-05	89.370	90.640	88.920	90.390	81.084	187,700
2016-08-04	88.250	89.830	88.140	88.800	79.658	189,800
2016-08-03	88.070	88.660	87.760	88.310	79.218	152,400
2016-08-02	88.230	88.830	87.760	87.950	78.895	246,400
2016-08-01	88.150	88.630	87.630	88.300	79.209	133,600
2016-07-29	88.560	88.770	87.510	88.290	79.200	246,100
2016-07-28	88.690	88.960	88.040	88.420	79.317	124,100
2016-07-27	88.690	89.420	88.090	88.870	79.720	214,600
2016-07-26	87.310	88.620	87.030	88.580	79.460	172,900
2016-07-25	88.000	88.170	86.960	87.300	78.312	123,500
2016-07-22	86.660	88.140	85.930	88.120	79.048	187,800
2016-07-21	86.260	87.210	85.970	86.650	77.729	202,700
2016-07-20	86.160	86.860	85.830	86.680	77.756	167,900

← NewerPage 43 of 79 · 4,732 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.