Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 230.93 | 233.52 | 229.77 | 231.95 | 229.10 | 517,000 |
| 2025-10-30 | 232.57 | 236.79 | 231.36 | 231.79 | 228.94 | 359,800 |
| 2025-10-29 | 234.70 | 237.37 | 232.03 | 233.18 | 230.31 | 378,500 |
| 2025-10-28 | 237.16 | 238.21 | 233.84 | 235.32 | 232.43 | 264,100 |
| 2025-10-27 | 236.88 | 238.94 | 236.07 | 238.35 | 235.42 | 307,200 |
| 2025-10-24 | 238.24 | 238.24 | 235.76 | 235.90 | 233.00 | 204,300 |
| 2025-10-23 | 234.34 | 237.07 | 234.34 | 235.95 | 233.05 | 226,200 |
| 2025-10-22 | 236.84 | 238.03 | 233.73 | 234.15 | 231.27 | 258,600 |
| 2025-10-21 | 235.03 | 240.46 | 233.39 | 237.73 | 234.81 | 200,600 |
| 2025-10-20 | 234.41 | 236.95 | 234.00 | 235.66 | 232.76 | 186,700 |
| 2025-10-17 | 231.53 | 233.53 | 230.60 | 233.34 | 230.47 | 317,900 |
| 2025-10-16 | 232.39 | 234.37 | 231.13 | 232.00 | 229.15 | 277,000 |
| 2025-10-15 | 234.06 | 235.77 | 229.00 | 231.85 | 229.00 | 212,400 |
| 2025-10-14 | 227.81 | 234.93 | 225.32 | 233.37 | 230.50 | 228,400 |
| 2025-10-13 | 229.68 | 233.38 | 229.58 | 230.52 | 227.69 | 289,400 |
| 2025-10-10 | 234.30 | 236.36 | 227.96 | 228.16 | 225.35 | 485,200 |
| 2025-10-09 | 234.53 | 235.38 | 231.77 | 233.76 | 230.89 | 254,100 |
| 2025-10-08 | 230.58 | 234.92 | 229.13 | 234.32 | 231.44 | 262,700 |
| 2025-10-07 | 234.97 | 235.52 | 230.41 | 230.85 | 228.01 | 161,900 |
| 2025-10-06 | 233.97 | 235.23 | 230.58 | 234.12 | 231.24 | 214,500 |
| 2025-10-03 | 232.44 | 235.02 | 230.08 | 233.45 | 230.58 | 225,100 |
| 2025-10-02 | 228.36 | 232.67 | 228.30 | 232.25 | 229.39 | 294,200 |
| 2025-10-01 | 225.58 | 228.67 | 225.00 | 228.55 | 225.74 | 237,600 |
| 2025-09-30 | 226.26 | 227.86 | 224.27 | 226.95 | 224.16 | 185,400 |
| 2025-09-29 | 227.99 | 228.02 | 226.36 | 227.35 | 224.55 | 278,000 |
| 2025-09-26 | 222.13 | 227.60 | 222.13 | 227.00 | 224.21 | 275,200 |
| 2025-09-25 | 221.31 | 222.87 | 220.47 | 221.52 | 218.80 | 250,700 |
| 2025-09-24 | 224.50 | 226.03 | 222.95 | 223.12 | 220.38 | 239,200 |
| 2025-09-23 | 224.92 | 228.12 | 224.24 | 224.84 | 222.08 | 203,100 |
| 2025-09-22 | 225.07 | 226.61 | 223.07 | 225.34 | 222.57 | 226,800 |
| 2025-09-19 | 228.18 | 228.18 | 224.70 | 225.08 | 222.31 | 603,100 |
| 2025-09-18 | 223.91 | 228.35 | 223.91 | 227.63 | 224.83 | 281,500 |
| 2025-09-17 | 226.13 | 231.00 | 223.24 | 223.64 | 220.89 | 341,300 |
| 2025-09-16 | 225.92 | 227.65 | 225.18 | 226.13 | 223.35 | 306,200 |
| 2025-09-15 | 223.18 | 226.80 | 223.00 | 225.92 | 223.14 | 406,500 |
| 2025-09-12 | 227.02 | 227.02 | 222.81 | 223.17 | 220.43 | 195,900 |
| 2025-09-11 | 222.77 | 228.23 | 221.54 | 227.98 | 225.18 | 393,800 |
| 2025-09-10 | 221.43 | 224.02 | 221.43 | 223.72 | 220.16 | 244,100 |
| 2025-09-09 | 225.16 | 225.16 | 221.09 | 222.11 | 218.57 | 211,800 |
| 2025-09-08 | 225.70 | 227.09 | 222.11 | 226.13 | 222.53 | 401,700 |
| 2025-09-05 | 227.11 | 229.02 | 223.69 | 225.03 | 221.45 | 255,800 |
| 2025-09-04 | 222.16 | 226.05 | 220.35 | 226.01 | 222.41 | 206,800 |
| 2025-09-03 | 221.98 | 222.93 | 220.41 | 221.97 | 218.44 | 258,000 |
| 2025-09-02 | 223.43 | 223.43 | 220.06 | 222.70 | 219.16 | 261,200 |
| 2025-08-29 | 224.96 | 226.58 | 224.12 | 225.09 | 221.51 | 282,200 |
| 2025-08-28 | 227.22 | 227.22 | 223.24 | 224.67 | 221.09 | 214,700 |
| 2025-08-27 | 225.35 | 227.66 | 224.07 | 225.67 | 222.08 | 245,900 |
| 2025-08-26 | 225.82 | 228.79 | 225.00 | 226.35 | 222.75 | 607,300 |
| 2025-08-25 | 226.64 | 228.05 | 224.54 | 225.79 | 222.20 | 408,200 |
| 2025-08-22 | 221.14 | 229.15 | 220.41 | 227.17 | 223.55 | 651,700 |
| 2025-08-21 | 226.64 | 235.71 | 219.60 | 219.93 | 216.43 | 1,522,100 |
| 2025-08-20 | 216.50 | 217.23 | 213.23 | 213.52 | 210.12 | 601,300 |
| 2025-08-19 | 215.30 | 218.19 | 214.41 | 217.50 | 214.04 | 253,100 |
| 2025-08-18 | 213.16 | 214.93 | 211.50 | 214.10 | 210.69 | 250,700 |
| 2025-08-15 | 218.44 | 218.44 | 213.08 | 213.44 | 210.04 | 319,900 |
| 2025-08-14 | 219.69 | 219.69 | 216.14 | 217.22 | 213.76 | 225,200 |
| 2025-08-13 | 216.40 | 222.11 | 216.40 | 221.58 | 218.05 | 258,700 |
| 2025-08-12 | 212.31 | 216.01 | 210.88 | 215.79 | 212.36 | 191,000 |
| 2025-08-11 | 211.49 | 212.16 | 209.64 | 210.61 | 207.26 | 233,400 |
| 2025-08-08 | 212.17 | 213.29 | 210.12 | 211.04 | 207.68 | 268,800 |
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.