Nordson Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	73.920	74.750	73.670	74.090	65.563	193,500
2015-08-04	73.830	74.410	73.150	73.520	65.059	124,000
2015-08-03	74.200	74.450	73.240	73.830	65.333	148,900
2015-07-31	74.810	74.910	74.000	74.110	65.581	262,200
2015-07-30	74.100	74.830	73.750	74.470	65.900	149,900
2015-07-29	73.120	74.460	73.080	74.420	65.855	171,000
2015-07-28	72.530	73.530	71.990	73.290	64.855	203,600
2015-07-27	72.340	72.970	71.750	72.290	63.970	158,400
2015-07-24	73.560	73.870	72.480	72.620	64.262	176,300
2015-07-23	73.640	74.110	73.190	73.710	65.227	227,200
2015-07-22	74.160	74.680	73.360	73.390	64.944	225,200
2015-07-21	74.600	75.020	74.100	74.300	65.749	132,800
2015-07-20	75.310	75.690	74.730	74.760	66.156	149,100
2015-07-17	75.510	75.790	74.080	75.140	66.492	303,300
2015-07-16	76.560	76.970	75.020	75.300	66.634	262,200
2015-07-15	77.220	77.930	75.950	76.040	67.289	181,800
2015-07-14	76.910	77.500	76.780	77.340	68.439	182,100
2015-07-13	76.440	77.240	76.020	76.850	68.006	218,800
2015-07-10	76.240	76.720	75.610	75.900	67.165	159,300
2015-07-09	77.180	77.390	75.590	75.640	66.935	241,500
2015-07-08	76.740	77.430	75.510	76.250	67.475	331,000
2015-07-07	77.450	77.510	75.970	77.430	68.519	158,200
2015-07-06	77.460	77.980	76.920	77.410	68.501	122,800
2015-07-02	78.120	78.400	77.540	77.720	68.775	141,200
2015-07-01	78.410	78.870	77.740	78.080	69.094	174,300
2015-06-30	78.630	79.140	77.800	77.890	68.926	215,600
2015-06-29	79.260	79.520	78.060	78.130	69.138	136,400
2015-06-26	79.720	80.150	79.400	80.090	70.873	389,000
2015-06-25	79.870	81.260	79.330	79.530	70.377	139,300
2015-06-24	80.080	80.480	79.600	79.700	70.528	132,000
2015-06-23	80.660	80.830	79.800	80.090	70.873	215,000
2015-06-22	80.750	81.020	80.460	80.700	71.413	145,400
2015-06-19	80.570	80.570	79.860	80.260	71.023	495,200
2015-06-18	80.450	80.860	79.910	80.370	71.120	310,500
2015-06-17	80.820	80.930	79.530	80.360	71.112	192,700
2015-06-16	80.620	80.950	80.330	80.470	71.209	197,100
2015-06-15	80.750	81.080	79.610	80.540	71.271	149,300
2015-06-12	82.030	82.210	81.260	81.390	72.023	130,100
2015-06-11	82.470	82.470	81.730	82.230	72.766	170,300
2015-06-10	81.720	82.620	81.460	82.150	72.696	155,400
2015-06-09	80.980	81.710	80.800	81.280	71.926	108,900
2015-06-08	82.060	82.060	80.980	81.100	71.766	128,500
2015-06-05	81.310	82.200	81.090	82.110	72.660	162,800
2015-06-04	81.360	81.980	81.150	81.590	72.200	186,300
2015-06-03	81.330	82.820	81.130	81.970	72.536	179,300
2015-06-02	80.700	81.760	80.350	81.180	71.837	124,800
2015-06-01	80.960	81.580	80.350	81.000	71.678	139,200
2015-05-29	82.370	82.910	80.840	80.910	71.598	186,300
2015-05-28	82.570	83.310	81.760	82.680	73.165	211,400
2015-05-27	82.340	82.750	81.990	82.510	73.014	152,700
2015-05-26	82.890	83.300	81.870	82.100	72.651	256,300
2015-05-22	82.730	83.470	82.730	82.990	73.439	359,200
2015-05-21	82.310	83.300	82.100	82.900	73.359	254,100
2015-05-20	82.190	83.230	79.260	82.790	73.067	919,400
2015-05-19	83.500	84.450	83.110	83.550	73.738	344,500
2015-05-18	83.140	84.030	82.860	83.970	74.109	232,600
2015-05-15	83.290	83.500	82.620	83.120	73.359	197,700
2015-05-14	82.250	83.390	81.890	83.060	73.306	334,000
2015-05-13	82.000	82.350	81.710	81.910	72.291	402,300
2015-05-12	81.410	82.110	81.000	82.000	72.370	563,200

← NewerPage 48 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.