NDSN Historical Prices | Nordson Corporation Stock

Dow

1.35% Nasdaq

1.12%

Nordson Corporation (NDSN)

-NasdaqGS

70.06 0.89(1.25%) Jun 19, 4:00PM EDT|After Hours : 70.05 0.01 (0.02%) Jun 19, 4:43PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	71.04	71.21	70.05	70.06	172,500	70.06
Jun 18, 2013	69.96	71.16	69.90	70.95	160,800	70.95
Jun 17, 2013	69.54	70.22	69.41	69.85	235,800	69.85
Jun 14, 2013	69.09	69.40	68.45	69.06	160,900	69.06
Jun 13, 2013	68.23	69.14	68.20	69.05	300,900	69.05
Jun 12, 2013	70.52	70.52	68.34	68.45	156,900	68.45
Jun 11, 2013	69.48	70.69	68.74	69.83	260,400	69.83
Jun 10, 2013	70.59	70.84	69.29	70.03	197,100	70.03
Jun 7, 2013	69.69	70.39	69.08	70.25	111,500	70.25
Jun 6, 2013	68.08	69.42	67.98	69.36	371,800	69.36
Jun 5, 2013	70.38	70.38	68.22	68.37	252,100	68.37
Jun 4, 2013	71.35	71.85	69.96	70.54	291,200	70.54
Jun 3, 2013	71.09	71.86	70.75	71.30	410,400	71.30
May 31, 2013	70.16	71.53	70.09	71.22	268,900	71.22
May 30, 2013	69.57	71.04	69.37	70.74	237,500	70.74
May 29, 2013	68.59	69.62	68.59	69.18	321,700	69.18
May 28, 2013	68.64	69.29	68.05	69.24	488,600	69.24
May 24, 2013	66.50	70.00	65.46	68.00	1,522,000	68.00
May 23, 2013	72.87	73.32	71.73	73.14	337,800	73.14
May 23, 2013	0.15 Dividend
May 22, 2013	75.24	75.25	72.97	73.40	308,800	73.25
May 21, 2013	74.93	75.24	74.85	75.00	225,300	74.85
May 20, 2013	74.02	75.15	73.92	75.00	226,200	74.85
May 17, 2013	73.43	74.21	73.04	74.10	178,600	73.95
May 16, 2013	73.71	74.36	72.93	73.00	144,800	72.85
May 15, 2013	72.63	73.70	72.63	73.70	224,500	73.55
May 14, 2013	72.67	73.35	72.45	73.10	317,200	72.95
May 13, 2013	72.58	73.01	71.78	72.52	208,700	72.37
May 10, 2013	72.84	73.12	72.79	73.01	118,500	72.86
May 9, 2013	72.57	73.85	72.57	73.00	277,100	72.85
May 8, 2013	73.15	73.43	72.44	72.74	235,800	72.59
May 7, 2013	71.63	73.21	71.58	73.16	217,100	73.01
May 6, 2013	71.15	72.18	71.13	71.65	276,300	71.50
May 3, 2013	69.92	71.63	69.82	71.36	392,200	71.21
May 2, 2013	68.13	69.31	67.76	69.12	407,400	68.98
May 1, 2013	69.10	69.48	67.79	68.08	323,100	67.94
Apr 30, 2013	68.67	69.49	67.91	69.49	299,200	69.35
Apr 29, 2013	68.24	68.92	67.61	68.74	165,400	68.60
Apr 26, 2013	68.70	69.00	67.58	67.99	211,400	67.85
Apr 25, 2013	67.62	69.26	67.62	68.69	288,300	68.55
Apr 24, 2013	66.98	67.94	66.98	67.58	321,700	67.44
Apr 23, 2013	66.20	67.21	65.75	67.13	219,100	66.99
Apr 22, 2013	66.66	66.66	65.43	66.01	320,100	65.88
Apr 19, 2013	65.60	66.60	64.71	66.52	403,300	66.38
Apr 18, 2013	67.29	67.38	64.79	65.43	589,200	65.30
Apr 17, 2013	67.60	67.73	66.54	67.18	315,300	67.04
Apr 16, 2013	67.18	68.10	66.98	68.04	269,800	67.90
Apr 15, 2013	67.54	67.60	66.29	66.44	571,100	66.30
Apr 12, 2013	67.65	68.27	67.48	67.93	223,100	67.79
Apr 11, 2013	68.14	68.43	67.70	67.99	434,400	67.85
Apr 10, 2013	67.09	68.07	67.01	68.01	261,400	67.87
Apr 9, 2013	67.38	67.38	66.65	67.02	232,100	66.88
Apr 8, 2013	65.20	67.17	65.20	67.10	272,200	66.96
Apr 5, 2013	64.20	65.66	63.67	65.56	354,200	65.43
Apr 4, 2013	64.35	64.98	64.28	64.81	162,400	64.68
Apr 3, 2013	64.89	65.09	64.20	64.34	311,200	64.21
Apr 2, 2013	65.34	65.34	64.45	64.83	505,900	64.70
Apr 1, 2013	65.78	65.78	64.10	64.94	327,500	64.81
Mar 28, 2013	64.63	66.06	64.47	65.95	205,300	65.82
Mar 27, 2013	64.68	64.80	64.07	64.60	175,000	64.47
Mar 26, 2013	64.97	65.20	64.73	65.04	219,800	64.91
Mar 25, 2013	67.01	67.28	64.61	64.78	403,800	64.65
Mar 22, 2013	66.73	67.13	66.51	66.99	131,100	66.85
Mar 21, 2013	67.15	67.58	66.64	66.67	146,500	66.53
Mar 20, 2013	67.42	67.81	66.95	67.66	150,700	67.52
Mar 19, 2013	67.95	68.41	66.60	67.27	127,400	67.13
Mar 18, 2013	67.02	68.42	67.02	68.03	330,900	67.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NDSN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Nordson Corporation (NDSN)