Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	86.390	86.570	85.720	86.000	77.146	94,700
2016-07-18	86.740	86.740	86.100	86.420	77.523	97,700
2016-07-15	86.940	87.110	86.430	86.690	77.765	107,100
2016-07-14	87.100	87.690	86.470	86.480	77.576	179,500
2016-07-13	87.620	87.670	86.280	86.420	77.523	204,500
2016-07-12	87.000	88.080	86.830	87.560	78.545	234,200
2016-07-11	86.250	86.890	86.150	86.500	77.594	130,400
2016-07-08	84.580	85.900	84.580	85.880	77.038	228,500
2016-07-07	84.170	84.910	83.100	83.880	75.244	156,200
2016-07-06	82.030	83.920	81.480	83.810	75.181	246,900
2016-07-05	83.960	84.650	81.750	82.580	74.078	164,900
2016-07-01	83.710	84.930	83.160	84.730	76.007	298,100
2016-06-30	81.820	83.610	81.690	83.610	75.002	269,100
2016-06-29	81.290	82.190	80.680	81.580	73.181	231,300
2016-06-28	79.680	80.460	79.160	80.120	71.871	285,900
2016-06-27	79.720	79.720	78.160	78.680	70.580	393,600
2016-06-24	83.830	84.640	81.030	81.080	72.732	547,800
2016-06-23	85.930	87.400	85.930	87.370	78.375	296,000
2016-06-22	85.490	87.840	84.940	84.960	76.213	142,200
2016-06-21	85.950	86.100	84.970	85.180	76.410	138,700
2016-06-20	85.960	87.520	85.040	86.100	77.236	168,900
2016-06-17	84.800	85.190	84.090	84.660	75.944	342,300
2016-06-16	84.340	85.450	83.380	84.580	75.872	214,400
2016-06-15	85.540	88.000	84.800	85.000	76.249	216,200
2016-06-14	84.390	85.170	84.260	84.900	76.159	214,900
2016-06-13	84.750	86.290	84.720	84.850	76.114	319,000
2016-06-10	86.270	86.650	84.750	84.880	76.141	417,400
2016-06-09	87.010	88.560	86.700	86.960	78.007	476,400
2016-06-08	87.960	88.820	87.690	87.800	78.761	531,600
2016-06-07	88.650	88.880	87.840	87.960	78.904	739,900
2016-06-06	88.230	88.870	87.850	88.490	79.380	301,800
2016-06-03	88.210	88.210	86.930	87.880	78.832	283,300
2016-06-02	87.020	88.250	86.730	88.250	79.164	303,200
2016-06-01	86.270	87.300	85.610	87.030	78.070	345,600
2016-05-31	86.800	88.250	85.800	86.980	78.025	488,000
2016-05-27	87.390	89.200	87.180	88.470	79.362	479,900
2016-05-26	87.120	88.450	86.530	88.130	79.057	388,500
2016-05-25	87.410	88.920	86.900	87.880	78.832	720,300
2016-05-24	83.740	87.880	81.760	87.610	78.375	1,913,600
2016-05-23	75.930	76.730	75.660	76.180	68.150	466,000
2016-05-20	75.120	76.050	75.120	75.740	67.756	396,000
2016-05-19	75.630	75.970	74.490	75.080	67.166	305,500
2016-05-18	76.260	77.530	75.520	75.930	67.926	275,300
2016-05-17	77.320	78.250	76.100	76.460	68.400	290,100
2016-05-16	77.260	78.410	77.260	77.660	69.474	190,900
2016-05-13	78.070	78.460	76.810	77.210	69.071	176,800
2016-05-12	77.800	78.580	77.160	78.150	69.912	212,600
2016-05-11	77.310	78.270	77.210	77.600	69.420	225,000
2016-05-10	76.410	77.770	76.020	77.770	69.572	204,000
2016-05-09	75.780	76.650	75.310	76.370	68.320	164,500
2016-05-06	75.500	76.280	75.280	76.180	68.150	254,500
2016-05-05	76.050	76.570	75.570	75.830	67.837	180,900
2016-05-04	76.480	77.300	75.500	75.600	67.631	269,000
2016-05-03	76.990	77.610	76.170	76.810	68.713	181,400
2016-05-02	76.810	77.890	76.340	77.770	69.572	167,500
2016-04-29	77.260	77.640	76.250	76.730	68.642	771,100
2016-04-28	79.780	79.900	77.140	77.350	69.196	296,700
2016-04-27	79.520	80.500	78.850	79.720	71.317	249,000
2016-04-26	78.370	79.500	78.020	79.420	71.048	212,800
2016-04-25	78.580	78.790	77.680	78.070	69.841	208,000

← NewerPage 44 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.