Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 257.04 | 259.27 | 254.07 | 254.78 | 247.95 | 290,500 |
| 2024-11-14 | 257.93 | 259.51 | 255.97 | 256.56 | 249.68 | 214,700 |
| 2024-11-13 | 257.28 | 259.18 | 255.03 | 259.04 | 252.10 | 269,800 |
| 2024-11-12 | 260.52 | 261.89 | 257.40 | 257.61 | 250.70 | 313,200 |
| 2024-11-11 | 262.27 | 264.94 | 261.13 | 261.21 | 254.21 | 123,900 |
| 2024-11-08 | 260.10 | 264.25 | 259.30 | 261.44 | 254.43 | 165,300 |
| 2024-11-07 | 264.25 | 264.25 | 259.71 | 260.57 | 253.58 | 136,100 |
| 2024-11-06 | 262.45 | 266.71 | 262.25 | 264.36 | 257.27 | 270,600 |
| 2024-11-05 | 247.10 | 253.49 | 245.25 | 253.38 | 246.59 | 143,200 |
| 2024-11-04 | 249.31 | 251.33 | 247.17 | 247.56 | 240.92 | 382,000 |
| 2024-11-01 | 248.19 | 251.59 | 247.92 | 249.03 | 242.35 | 191,600 |
| 2024-10-31 | 250.29 | 251.04 | 247.77 | 247.89 | 241.24 | 253,700 |
| 2024-10-30 | 249.14 | 252.74 | 249.13 | 250.88 | 244.15 | 176,300 |
| 2024-10-29 | 248.65 | 250.29 | 246.11 | 249.14 | 242.46 | 234,000 |
| 2024-10-28 | 249.44 | 252.36 | 249.44 | 250.37 | 243.66 | 194,200 |
| 2024-10-25 | 249.84 | 251.60 | 247.85 | 248.10 | 241.45 | 135,300 |
| 2024-10-24 | 249.76 | 249.76 | 247.37 | 248.89 | 242.22 | 218,700 |
| 2024-10-23 | 251.11 | 251.92 | 248.96 | 249.97 | 243.27 | 405,600 |
| 2024-10-22 | 253.11 | 253.11 | 249.39 | 251.11 | 244.38 | 199,200 |
| 2024-10-21 | 256.66 | 257.55 | 252.95 | 253.35 | 246.56 | 159,800 |
| 2024-10-18 | 256.66 | 257.59 | 253.99 | 257.17 | 250.28 | 246,200 |
| 2024-10-17 | 257.75 | 259.77 | 255.17 | 256.14 | 249.27 | 142,800 |
| 2024-10-16 | 257.59 | 260.50 | 256.47 | 256.65 | 249.77 | 123,800 |
| 2024-10-15 | 258.32 | 261.53 | 256.58 | 257.18 | 250.29 | 170,400 |
| 2024-10-14 | 256.27 | 258.30 | 255.81 | 257.87 | 250.96 | 136,300 |
| 2024-10-11 | 253.60 | 257.96 | 253.60 | 256.62 | 249.74 | 111,700 |
| 2024-10-10 | 251.32 | 253.90 | 250.67 | 253.60 | 246.80 | 121,400 |
| 2024-10-09 | 249.98 | 253.79 | 249.92 | 253.19 | 246.40 | 227,600 |
| 2024-10-08 | 252.00 | 252.36 | 248.71 | 250.31 | 243.60 | 261,600 |
| 2024-10-07 | 251.62 | 253.74 | 250.57 | 252.79 | 246.01 | 297,700 |
| 2024-10-04 | 257.98 | 257.98 | 250.73 | 252.00 | 245.24 | 260,100 |
| 2024-10-03 | 258.77 | 259.33 | 253.59 | 255.31 | 248.47 | 228,000 |
| 2024-10-02 | 259.79 | 261.30 | 258.57 | 260.59 | 253.60 | 139,200 |
| 2024-10-01 | 261.57 | 262.60 | 257.61 | 260.83 | 253.84 | 154,400 |
| 2024-09-30 | 261.80 | 263.28 | 260.42 | 262.63 | 255.59 | 161,100 |
| 2024-09-27 | 262.00 | 265.86 | 260.56 | 261.66 | 254.64 | 162,700 |
| 2024-09-26 | 257.66 | 261.68 | 257.66 | 260.96 | 253.96 | 168,800 |
| 2024-09-25 | 259.39 | 259.39 | 255.25 | 255.59 | 248.74 | 142,200 |
| 2024-09-24 | 256.49 | 258.17 | 254.88 | 257.92 | 251.01 | 142,100 |
| 2024-09-23 | 255.75 | 257.05 | 253.12 | 255.39 | 248.54 | 145,000 |
| 2024-09-20 | 258.63 | 258.83 | 254.01 | 255.58 | 248.73 | 452,700 |
| 2024-09-19 | 259.74 | 261.30 | 257.54 | 260.03 | 253.06 | 189,600 |
| 2024-09-18 | 256.16 | 259.22 | 254.36 | 255.61 | 248.76 | 148,100 |
| 2024-09-17 | 254.18 | 257.80 | 254.18 | 255.18 | 248.34 | 154,900 |
| 2024-09-16 | 252.63 | 254.68 | 252.04 | 253.37 | 246.58 | 142,900 |
| 2024-09-13 | 249.26 | 252.01 | 248.55 | 251.81 | 245.06 | 144,700 |
| 2024-09-12 | 247.93 | 248.43 | 245.35 | 248.24 | 241.58 | 144,300 |
| 2024-09-11 | 247.16 | 248.21 | 241.61 | 247.93 | 241.28 | 151,800 |
| 2024-09-10 | 247.53 | 248.90 | 245.78 | 248.85 | 242.18 | 147,700 |
| 2024-09-09 | 245.47 | 248.60 | 244.22 | 247.36 | 240.73 | 161,800 |
| 2024-09-06 | 246.84 | 248.66 | 242.62 | 244.27 | 237.72 | 170,900 |
| 2024-09-05 | 249.76 | 249.76 | 244.93 | 246.60 | 239.99 | 161,200 |
| 2024-09-04 | 250.01 | 250.94 | 247.91 | 250.14 | 243.43 | 216,600 |
| 2024-09-03 | 254.97 | 256.15 | 248.89 | 250.18 | 243.47 | 198,900 |
| 2024-08-30 | 255.74 | 256.87 | 253.28 | 256.56 | 249.68 | 252,500 |
| 2024-08-29 | 257.91 | 258.11 | 254.51 | 255.16 | 248.32 | 210,400 |
| 2024-08-28 | 255.67 | 257.45 | 253.50 | 256.30 | 249.43 | 326,200 |
| 2024-08-27 | 255.81 | 257.48 | 254.47 | 255.90 | 249.04 | 210,700 |
| 2024-08-26 | 258.00 | 259.40 | 256.15 | 257.18 | 249.53 | 257,300 |
| 2024-08-23 | 257.57 | 262.20 | 256.15 | 257.40 | 249.74 | 371,600 |
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.