Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 200.53 | 203.72 | 200.00 | 203.00 | 199.04 | 420,100 |
| 2025-05-09 | 194.41 | 195.18 | 192.23 | 192.62 | 188.86 | 251,400 |
| 2025-05-08 | 191.64 | 196.35 | 190.81 | 194.10 | 190.31 | 277,100 |
| 2025-05-07 | 188.92 | 190.37 | 188.22 | 189.29 | 185.60 | 295,700 |
| 2025-05-06 | 189.72 | 190.86 | 187.89 | 188.44 | 184.77 | 229,500 |
| 2025-05-05 | 190.95 | 193.34 | 190.70 | 190.90 | 187.18 | 268,400 |
| 2025-05-02 | 193.90 | 194.32 | 191.96 | 192.84 | 189.08 | 333,200 |
| 2025-05-01 | 189.90 | 192.27 | 187.24 | 190.36 | 186.65 | 435,600 |
| 2025-04-30 | 186.50 | 190.09 | 184.58 | 189.57 | 185.87 | 638,800 |
| 2025-04-29 | 188.47 | 190.50 | 187.79 | 188.76 | 185.08 | 248,600 |
| 2025-04-28 | 188.89 | 191.84 | 187.10 | 188.70 | 185.02 | 245,600 |
| 2025-04-25 | 189.24 | 189.24 | 187.34 | 188.22 | 184.55 | 219,600 |
| 2025-04-24 | 185.10 | 189.85 | 183.91 | 189.45 | 185.76 | 298,400 |
| 2025-04-23 | 186.90 | 192.10 | 184.32 | 184.73 | 181.13 | 255,800 |
| 2025-04-22 | 179.29 | 183.54 | 176.86 | 183.06 | 179.49 | 302,400 |
| 2025-04-21 | 178.62 | 179.69 | 174.59 | 177.11 | 173.66 | 389,800 |
| 2025-04-17 | 180.69 | 182.67 | 179.56 | 180.81 | 177.28 | 404,300 |
| 2025-04-16 | 183.09 | 183.63 | 178.93 | 180.69 | 177.17 | 249,800 |
| 2025-04-15 | 183.81 | 186.26 | 182.29 | 183.09 | 179.52 | 272,300 |
| 2025-04-14 | 187.07 | 187.84 | 182.14 | 184.45 | 180.85 | 449,100 |
| 2025-04-11 | 181.04 | 185.84 | 178.96 | 185.56 | 181.94 | 622,400 |
| 2025-04-10 | 183.05 | 183.16 | 175.25 | 181.04 | 177.51 | 666,800 |
| 2025-04-09 | 165.99 | 187.88 | 165.03 | 187.29 | 183.64 | 767,100 |
| 2025-04-08 | 175.48 | 177.87 | 165.07 | 167.51 | 164.24 | 715,900 |
| 2025-04-07 | 179.80 | 180.86 | 168.76 | 170.80 | 167.47 | 1,024,400 |
| 2025-04-04 | 180.58 | 180.86 | 173.36 | 176.73 | 173.28 | 707,500 |
| 2025-04-03 | 196.64 | 197.77 | 186.23 | 186.39 | 182.76 | 450,700 |
| 2025-04-02 | 199.19 | 203.71 | 198.34 | 203.35 | 199.38 | 234,700 |
| 2025-04-01 | 200.85 | 202.69 | 199.17 | 200.95 | 197.03 | 284,900 |
| 2025-03-31 | 200.00 | 203.49 | 197.00 | 201.72 | 197.79 | 382,200 |
| 2025-03-28 | 206.23 | 206.45 | 200.34 | 200.46 | 196.55 | 300,400 |
| 2025-03-27 | 205.87 | 208.16 | 204.78 | 206.55 | 202.52 | 253,900 |
| 2025-03-26 | 206.12 | 208.29 | 205.47 | 206.55 | 202.52 | 196,500 |
| 2025-03-25 | 208.40 | 209.89 | 203.73 | 205.93 | 201.91 | 290,400 |
| 2025-03-24 | 205.01 | 209.13 | 204.57 | 207.58 | 203.53 | 287,600 |
| 2025-03-21 | 203.96 | 205.34 | 201.52 | 203.86 | 199.88 | 533,800 |
| 2025-03-20 | 205.63 | 208.50 | 205.17 | 205.64 | 201.63 | 274,800 |
| 2025-03-19 | 208.03 | 209.59 | 206.25 | 208.57 | 203.74 | 273,400 |
| 2025-03-18 | 210.30 | 211.49 | 207.35 | 208.53 | 203.70 | 251,800 |
| 2025-03-17 | 207.57 | 211.97 | 207.57 | 210.68 | 205.80 | 279,600 |
| 2025-03-14 | 203.45 | 207.78 | 203.45 | 207.40 | 202.59 | 296,300 |
| 2025-03-13 | 204.24 | 206.25 | 200.77 | 201.99 | 197.31 | 354,300 |
| 2025-03-12 | 206.54 | 210.35 | 204.60 | 204.75 | 200.01 | 325,300 |
| 2025-03-11 | 213.10 | 213.28 | 204.85 | 206.01 | 201.24 | 314,700 |
| 2025-03-10 | 213.82 | 216.48 | 211.35 | 212.40 | 207.48 | 387,600 |
| 2025-03-07 | 211.00 | 215.95 | 210.39 | 215.31 | 210.32 | 398,700 |
| 2025-03-06 | 208.65 | 212.48 | 208.27 | 211.54 | 206.64 | 315,200 |
| 2025-03-05 | 207.00 | 210.73 | 207.00 | 210.44 | 205.56 | 322,800 |
| 2025-03-04 | 207.43 | 209.85 | 205.18 | 206.55 | 201.76 | 496,900 |
| 2025-03-03 | 211.30 | 212.13 | 206.30 | 207.10 | 202.30 | 370,700 |
| 2025-02-28 | 209.92 | 210.83 | 207.39 | 210.29 | 205.42 | 550,800 |
| 2025-02-27 | 210.99 | 213.33 | 209.25 | 209.50 | 204.65 | 347,700 |
| 2025-02-26 | 215.26 | 216.66 | 210.92 | 210.99 | 206.10 | 372,400 |
| 2025-02-25 | 213.56 | 217.07 | 212.60 | 214.98 | 210.00 | 385,300 |
| 2025-02-24 | 214.26 | 214.55 | 207.40 | 212.80 | 207.87 | 393,000 |
| 2025-02-21 | 218.45 | 219.18 | 213.96 | 215.44 | 210.45 | 350,900 |
| 2025-02-20 | 211.76 | 221.59 | 211.76 | 218.45 | 213.39 | 454,300 |
| 2025-02-19 | 218.30 | 220.24 | 216.34 | 217.73 | 212.69 | 549,700 |
| 2025-02-18 | 216.40 | 220.04 | 215.87 | 219.52 | 214.43 | 360,300 |
| 2025-02-14 | 218.77 | 220.81 | 216.06 | 216.42 | 211.41 | 299,600 |
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.