Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 218.77 | 220.81 | 216.06 | 216.42 | 211.41 | 299,600 |
| 2025-02-13 | 215.00 | 217.75 | 214.23 | 217.28 | 212.25 | 284,000 |
| 2025-02-12 | 213.44 | 215.69 | 212.41 | 214.33 | 209.36 | 228,800 |
| 2025-02-11 | 216.20 | 220.09 | 215.66 | 216.66 | 211.64 | 199,600 |
| 2025-02-10 | 216.18 | 217.16 | 214.00 | 216.80 | 211.78 | 227,700 |
| 2025-02-07 | 216.08 | 217.36 | 213.10 | 214.39 | 209.42 | 225,200 |
| 2025-02-06 | 216.94 | 218.48 | 214.31 | 215.30 | 210.31 | 271,100 |
| 2025-02-05 | 217.84 | 217.85 | 214.34 | 215.55 | 210.56 | 257,100 |
| 2025-02-04 | 216.01 | 219.04 | 215.84 | 217.13 | 212.10 | 265,100 |
| 2025-02-03 | 218.08 | 218.32 | 213.33 | 216.64 | 211.62 | 310,100 |
| 2025-01-31 | 220.35 | 223.44 | 219.33 | 220.22 | 215.12 | 411,300 |
| 2025-01-30 | 219.47 | 222.46 | 218.85 | 220.63 | 215.52 | 213,900 |
| 2025-01-29 | 220.21 | 222.18 | 217.88 | 217.97 | 212.92 | 226,800 |
| 2025-01-28 | 224.52 | 224.52 | 219.75 | 220.50 | 215.39 | 274,200 |
| 2025-01-27 | 218.00 | 224.29 | 217.47 | 224.07 | 218.88 | 309,200 |
| 2025-01-24 | 219.39 | 220.29 | 216.73 | 218.07 | 213.02 | 302,300 |
| 2025-01-23 | 219.77 | 221.40 | 217.28 | 219.49 | 214.40 | 347,400 |
| 2025-01-22 | 221.36 | 221.91 | 218.17 | 219.41 | 214.33 | 335,600 |
| 2025-01-21 | 218.15 | 221.40 | 216.92 | 220.18 | 215.08 | 375,100 |
| 2025-01-17 | 215.55 | 217.56 | 214.80 | 216.38 | 211.37 | 510,600 |
| 2025-01-16 | 211.01 | 215.00 | 211.01 | 213.82 | 208.87 | 595,900 |
| 2025-01-15 | 210.56 | 213.57 | 208.95 | 211.48 | 206.58 | 680,500 |
| 2025-01-14 | 204.41 | 207.49 | 203.89 | 207.41 | 202.60 | 332,500 |
| 2025-01-13 | 199.15 | 204.06 | 199.01 | 203.83 | 199.11 | 414,700 |
| 2025-01-10 | 199.71 | 200.31 | 196.83 | 200.12 | 195.48 | 595,500 |
| 2025-01-08 | 204.79 | 205.85 | 201.82 | 202.09 | 197.41 | 431,300 |
| 2025-01-07 | 206.79 | 208.61 | 204.48 | 205.43 | 200.67 | 257,000 |
| 2025-01-06 | 208.66 | 211.23 | 206.16 | 206.96 | 202.17 | 260,300 |
| 2025-01-03 | 205.31 | 207.86 | 204.20 | 207.56 | 202.75 | 263,200 |
| 2025-01-02 | 209.64 | 210.74 | 204.27 | 204.97 | 200.22 | 228,600 |
| 2024-12-31 | 209.75 | 210.78 | 207.73 | 209.24 | 203.63 | 271,300 |
| 2024-12-30 | 210.00 | 211.97 | 206.80 | 208.83 | 203.23 | 280,400 |
| 2024-12-27 | 211.34 | 213.79 | 209.68 | 211.27 | 205.61 | 275,100 |
| 2024-12-26 | 211.41 | 214.77 | 210.91 | 213.30 | 207.58 | 612,000 |
| 2024-12-24 | 209.39 | 212.33 | 208.48 | 212.29 | 206.60 | 245,700 |
| 2024-12-23 | 208.45 | 209.87 | 208.22 | 209.31 | 203.70 | 374,300 |
| 2024-12-20 | 207.15 | 213.87 | 207.15 | 209.73 | 204.11 | 920,900 |
| 2024-12-19 | 211.29 | 218.70 | 208.82 | 208.94 | 203.34 | 694,300 |
| 2024-12-18 | 224.42 | 226.47 | 212.33 | 212.79 | 207.09 | 554,000 |
| 2024-12-17 | 225.25 | 228.94 | 222.51 | 224.01 | 218.00 | 588,800 |
| 2024-12-16 | 227.65 | 228.06 | 223.15 | 224.04 | 218.03 | 630,900 |
| 2024-12-13 | 226.25 | 229.56 | 223.83 | 226.46 | 220.39 | 720,300 |
| 2024-12-12 | 234.04 | 244.95 | 224.94 | 229.11 | 222.97 | 1,049,100 |
| 2024-12-11 | 254.93 | 255.61 | 248.62 | 249.55 | 242.86 | 532,800 |
| 2024-12-10 | 254.72 | 256.23 | 249.60 | 252.87 | 246.09 | 272,200 |
| 2024-12-09 | 254.80 | 258.63 | 253.99 | 255.43 | 248.58 | 396,900 |
| 2024-12-06 | 255.23 | 257.06 | 253.35 | 254.40 | 247.58 | 235,900 |
| 2024-12-05 | 256.54 | 257.84 | 253.20 | 254.58 | 247.75 | 211,600 |
| 2024-12-04 | 257.84 | 259.13 | 255.62 | 256.54 | 249.66 | 172,700 |
| 2024-12-03 | 259.28 | 259.28 | 256.12 | 258.44 | 251.51 | 177,600 |
| 2024-12-02 | 260.75 | 260.88 | 257.31 | 259.15 | 252.20 | 188,300 |
| 2024-11-29 | 259.74 | 261.39 | 258.58 | 260.99 | 253.99 | 122,000 |
| 2024-11-27 | 260.35 | 261.69 | 257.64 | 259.36 | 252.41 | 410,500 |
| 2024-11-26 | 262.75 | 263.62 | 256.27 | 258.73 | 251.79 | 280,400 |
| 2024-11-25 | 261.97 | 266.86 | 259.76 | 263.62 | 256.55 | 409,600 |
| 2024-11-22 | 257.24 | 261.79 | 257.24 | 261.27 | 254.27 | 201,100 |
| 2024-11-21 | 253.12 | 258.37 | 252.57 | 256.58 | 249.70 | 135,200 |
| 2024-11-20 | 249.86 | 253.00 | 248.28 | 252.56 | 245.79 | 136,600 |
| 2024-11-19 | 250.08 | 252.45 | 249.18 | 249.86 | 243.16 | 176,600 |
| 2024-11-18 | 253.68 | 255.70 | 252.87 | 253.45 | 246.66 | 228,000 |
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.