NasdaqGS - Nasdaq Real Time Price USD

Nordson Corporation (NDSN)

260.64 -1.43 (-0.55%)
As of 10:29 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 261.42 262.66 260.03 260.64 260.64 22,651
Apr 23, 2024 261.69 262.92 258.51 262.08 262.08 192,300
Apr 22, 2024 260.78 262.92 258.88 260.52 260.52 145,600
Apr 19, 2024 258.67 261.10 257.71 259.59 259.59 145,200
Apr 18, 2024 262.30 262.73 258.82 259.12 259.12 105,400
Apr 17, 2024 262.98 263.23 260.28 260.80 260.80 133,800
Apr 16, 2024 262.00 264.01 260.99 262.66 262.66 143,600
Apr 15, 2024 266.57 267.70 262.39 263.13 263.13 138,900
Apr 12, 2024 267.07 267.07 262.74 264.65 264.65 218,700
Apr 11, 2024 271.55 271.55 268.56 268.89 268.89 247,200
Apr 10, 2024 269.83 272.31 269.32 271.77 271.77 252,100
Apr 9, 2024 272.22 273.76 269.43 273.76 273.76 165,700
Apr 8, 2024 272.01 272.77 270.96 271.25 271.25 184,900
Apr 5, 2024 271.64 272.06 269.32 271.13 271.13 171,700
Apr 4, 2024 273.00 278.00 269.59 270.80 270.80 350,600
Apr 3, 2024 268.96 273.28 268.96 273.00 273.00 217,400
Apr 2, 2024 271.28 271.46 268.83 270.27 270.27 238,000
Apr 1, 2024 274.54 274.82 271.65 271.69 271.69 194,900
Mar 28, 2024 274.24 276.09 272.18 274.54 274.54 232,200
Mar 27, 2024 270.11 273.93 268.88 273.74 273.74 192,500
Mar 26, 2024 267.39 270.18 266.31 268.43 268.43 278,900
Mar 25, 2024 269.09 269.51 266.58 267.15 267.15 199,300
Mar 22, 2024 270.99 270.99 266.94 268.52 268.52 189,600
Mar 21, 2024 265.72 270.74 265.72 270.14 270.14 153,200
Mar 20, 2024 261.93 265.03 261.61 264.95 264.95 215,500
Mar 19, 2024 263.99 264.31 261.91 262.59 262.59 154,800
Mar 18, 2024 263.60 266.07 262.88 263.65 263.65 172,200
Mar 15, 2024 263.00 265.80 262.65 263.20 263.20 516,300
Mar 14, 2024 264.71 264.71 261.10 264.18 264.18 216,100
Mar 13, 2024 264.03 265.22 263.16 264.95 264.95 181,100
Mar 12, 2024 262.85 264.30 261.54 263.87 263.87 197,600
Mar 11, 2024 264.71 264.71 260.98 263.23 263.23 156,400
Mar 8, 2024 267.39 268.91 263.58 264.76 264.76 212,600
Mar 7, 2024 266.66 268.54 265.32 267.39 267.39 132,100
Mar 6, 2024 263.75 266.13 262.60 265.18 265.18 152,000
Mar 5, 2024 265.00 265.00 260.89 261.79 261.79 182,600
Mar 4, 2024 266.45 268.18 264.98 265.32 265.32 178,600
Mar 1, 2024 265.11 266.57 264.42 266.09 266.09 230,900
Feb 29, 2024 268.35 269.51 264.78 265.65 265.65 560,400
Feb 28, 2024 267.21 269.63 264.94 266.96 266.96 220,100
Feb 27, 2024 271.18 271.18 265.15 268.00 268.00 284,300
Feb 26, 2024 271.06 273.09 270.71 270.87 270.87 222,700
Feb 23, 2024 274.96 275.38 271.47 273.71 273.71 280,700
Feb 22, 2024 263.05 275.67 263.05 273.46 273.46 374,600
Feb 21, 2024 265.02 265.26 260.74 261.69 261.69 317,600
Feb 20, 2024 264.05 264.91 261.91 264.11 264.11 178,600
Feb 16, 2024 0.68 Dividend
Feb 16, 2024 264.18 267.46 263.31 264.07 264.07 197,200
Feb 15, 2024 265.16 265.97 263.19 265.72 265.04 153,700
Feb 14, 2024 261.32 263.74 260.79 263.72 263.05 145,300
Feb 13, 2024 261.00 263.47 258.46 260.37 259.70 219,700
Feb 12, 2024 264.00 266.51 263.12 264.76 264.08 195,700
Feb 9, 2024 262.37 263.94 260.81 263.63 262.96 149,100
Feb 8, 2024 257.53 262.78 255.58 261.87 261.20 233,000
Feb 7, 2024 255.32 256.55 253.38 255.81 255.16 133,100
Feb 6, 2024 253.13 254.04 251.89 253.65 253.00 159,500
Feb 5, 2024 254.19 254.99 250.76 252.62 251.97 175,100
Feb 2, 2024 256.17 258.52 254.13 256.70 256.04 195,700
Feb 1, 2024 253.61 258.01 250.19 257.36 256.70 236,500
Jan 31, 2024 257.57 257.57 251.03 251.72 251.08 735,300
Jan 30, 2024 253.34 257.33 253.34 257.23 256.57 234,100
Jan 29, 2024 251.61 255.09 251.18 255.01 254.36 126,500
Jan 26, 2024 254.43 254.84 251.28 252.20 251.55 148,500
Jan 25, 2024 253.91 254.75 252.88 254.05 253.40 188,100
Jan 24, 2024 255.54 256.00 250.91 251.05 250.41 144,600
Jan 23, 2024 255.73 255.73 252.01 254.33 253.68 175,700
Jan 22, 2024 254.07 255.00 251.95 253.91 253.26 168,200
Jan 19, 2024 252.55 254.19 249.84 253.42 252.77 249,000
Jan 18, 2024 250.22 253.16 249.96 251.54 250.90 264,300
Jan 17, 2024 247.83 251.05 247.83 249.46 248.82 202,000
Jan 16, 2024 250.00 251.04 248.83 250.54 249.90 199,200
Jan 12, 2024 253.39 253.39 250.27 251.62 250.98 104,500
Jan 11, 2024 250.20 250.90 247.72 250.61 249.97 132,800
Jan 10, 2024 250.10 250.72 247.54 250.62 249.98 155,300
Jan 9, 2024 250.13 251.02 249.25 250.32 249.68 143,100
Jan 8, 2024 249.87 252.90 249.07 252.83 252.18 178,700
Jan 5, 2024 250.88 252.25 249.64 249.73 249.09 177,100
Jan 4, 2024 251.32 254.10 250.50 251.15 250.51 252,900
Jan 3, 2024 256.12 256.82 251.59 251.59 250.95 244,200
Jan 2, 2024 262.06 263.56 257.92 258.65 257.99 259,000
Dec 29, 2023 263.62 265.99 263.36 264.16 263.48 155,200
Dec 28, 2023 264.88 265.60 263.75 264.52 263.84 152,300
Dec 27, 2023 264.46 265.24 263.70 264.19 263.51 164,100
Dec 26, 2023 261.05 264.07 261.05 263.98 263.30 124,300
Dec 22, 2023 259.84 262.43 258.27 261.36 260.69 207,200
Dec 21, 2023 257.23 259.43 256.90 259.17 258.51 199,500
Dec 20, 2023 254.91 259.63 252.40 255.05 254.40 265,700
Dec 19, 2023 255.99 256.62 254.14 255.72 255.07 194,100
Dec 18, 2023 0.68 Dividend
Dec 18, 2023 251.39 254.89 249.27 254.78 254.13 302,700
Dec 15, 2023 251.54 257.04 250.21 251.96 250.64 603,700
Dec 14, 2023 243.76 251.20 238.15 250.00 248.69 619,600
Dec 13, 2023 237.94 241.58 235.95 240.72 239.46 334,700
Dec 12, 2023 238.00 238.95 236.80 237.84 236.59 300,700
Dec 11, 2023 239.50 240.39 237.47 237.66 236.41 268,400
Dec 8, 2023 241.63 242.76 239.05 239.16 237.90 235,000
Dec 7, 2023 241.46 241.46 238.84 241.08 239.81 301,100
Dec 6, 2023 238.97 242.71 238.97 241.11 239.84 282,100
Dec 5, 2023 239.58 239.78 237.65 237.99 236.74 147,100
Dec 4, 2023 236.77 240.54 236.25 240.34 239.08 201,100
Dec 1, 2023 235.51 238.84 235.23 238.80 237.55 178,900
Nov 30, 2023 233.27 235.57 231.75 235.34 234.10 357,200
Nov 29, 2023 233.43 234.33 232.15 232.60 231.38 110,800
Nov 28, 2023 234.57 234.57 231.48 231.65 230.43 117,200
Nov 27, 2023 233.41 234.50 232.62 234.08 232.85 152,100
Nov 24, 2023 232.59 235.21 232.59 235.21 233.97 62,100
Nov 22, 2023 234.46 234.59 232.12 232.82 231.60 144,500
Nov 21, 2023 233.83 234.13 232.46 233.45 232.22 101,100
Nov 20, 2023 233.42 234.86 230.75 233.83 232.60 144,400
Nov 17, 2023 233.60 233.60 231.62 233.46 232.23 198,500
Nov 16, 2023 233.71 234.20 230.94 231.72 230.50 128,300
Nov 15, 2023 232.95 236.53 232.95 233.55 232.32 170,300
Nov 14, 2023 227.00 232.34 226.68 232.29 231.07 163,900
Nov 13, 2023 224.15 224.96 222.89 223.56 222.39 137,800
Nov 10, 2023 222.90 225.24 221.31 225.11 223.93 137,400
Nov 9, 2023 223.39 223.77 220.69 221.47 220.31 173,800
Nov 8, 2023 220.87 222.80 220.87 221.62 220.46 165,500
Nov 7, 2023 220.77 222.17 219.46 220.49 219.33 130,000
Nov 6, 2023 222.23 222.23 220.10 221.22 220.06 153,000
Nov 3, 2023 220.45 223.17 220.45 221.54 220.38 168,800
Nov 2, 2023 213.46 217.34 213.04 217.23 216.09 217,000
Nov 1, 2023 213.01 213.13 208.91 211.52 210.41 216,200
Oct 31, 2023 212.20 213.84 212.12 212.59 211.47 367,100
Oct 30, 2023 213.61 213.61 210.13 212.16 211.05 211,300
Oct 27, 2023 212.80 214.75 211.74 212.13 211.02 206,300
Oct 26, 2023 211.43 215.77 211.43 212.80 211.68 210,800
Oct 25, 2023 213.28 213.81 210.06 210.71 209.60 189,300
Oct 24, 2023 215.09 215.09 212.28 213.87 212.75 169,800
Oct 23, 2023 215.53 216.72 212.85 212.98 211.86 169,300
Oct 20, 2023 216.73 217.52 215.19 215.32 214.19 170,500
Oct 19, 2023 218.30 220.32 215.73 216.17 215.03 235,700
Oct 18, 2023 223.11 223.11 216.96 217.47 216.33 211,300
Oct 17, 2023 223.52 226.39 223.25 224.18 223.00 173,800
Oct 16, 2023 224.88 226.09 222.81 224.51 223.33 180,600
Oct 13, 2023 228.48 228.48 221.62 222.60 221.43 177,700
Oct 12, 2023 229.11 230.36 226.57 227.50 226.31 286,300
Oct 11, 2023 227.24 227.98 226.52 227.90 226.70 96,700
Oct 10, 2023 226.77 228.89 226.47 226.71 225.52 214,200
Oct 9, 2023 221.53 225.64 221.24 225.33 224.15 154,800
Oct 6, 2023 221.60 224.08 220.43 222.77 221.60 151,400
Oct 5, 2023 223.82 224.53 220.43 221.86 220.70 196,100
Oct 4, 2023 220.40 223.58 219.71 223.14 221.97 241,900
Oct 3, 2023 220.77 223.10 220.24 220.40 219.24 167,700
Oct 2, 2023 222.69 223.19 220.72 221.37 220.21 175,100
Sep 29, 2023 224.64 225.06 222.06 223.17 222.00 233,400
Sep 28, 2023 220.43 224.16 220.32 223.07 221.90 226,400
Sep 27, 2023 217.42 220.76 216.80 220.08 218.92 352,700
Sep 26, 2023 220.20 220.68 215.80 216.25 215.11 392,700
Sep 25, 2023 223.77 225.68 223.77 224.26 223.08 168,200
Sep 22, 2023 223.56 225.44 222.75 224.18 223.00 215,500
Sep 21, 2023 226.98 227.61 223.62 223.72 222.55 235,900
Sep 20, 2023 231.74 232.88 227.58 227.78 226.58 221,500
Sep 19, 2023 231.14 231.14 229.43 230.74 229.53 194,400
Sep 18, 2023 230.45 233.41 229.53 231.37 230.16 309,600
Sep 15, 2023 233.01 233.23 230.22 230.79 229.58 312,800
Sep 14, 2023 233.22 233.89 231.32 232.75 231.53 165,200
Sep 13, 2023 232.70 232.71 230.43 231.24 230.03 198,800
Sep 12, 2023 233.68 235.22 231.60 232.23 231.01 131,600
Sep 11, 2023 233.52 235.52 232.24 234.87 233.64 210,700
Sep 8, 2023 233.86 234.58 232.23 232.80 231.58 162,500
Sep 7, 2023 239.40 239.61 233.43 233.86 232.63 341,800
Sep 6, 2023 240.64 241.32 238.98 239.55 238.29 196,800
Sep 5, 2023 245.89 245.89 238.95 240.60 239.34 235,600
Sep 1, 2023 245.91 246.90 244.92 245.51 244.22 181,800
Aug 31, 2023 245.56 247.24 244.13 244.14 242.86 241,200
Aug 30, 2023 244.67 247.25 244.67 245.70 244.41 156,500
Aug 29, 2023 241.93 244.74 241.08 244.50 243.22 186,600
Aug 28, 2023 240.39 243.01 240.15 242.56 241.29 267,300
Aug 25, 2023 236.98 239.77 236.04 238.60 237.35 187,200
Aug 24, 2023 238.92 241.39 236.51 236.69 235.45 209,100
Aug 23, 2023 236.59 240.26 235.91 239.27 238.01 223,200
Aug 22, 2023 229.20 235.94 226.57 235.70 234.46 487,100
Aug 21, 2023 0.68 Dividend
Aug 21, 2023 231.65 232.84 230.01 230.69 229.48 353,300
Aug 18, 2023 232.65 235.21 231.75 232.33 230.43 192,700
Aug 17, 2023 236.70 238.29 233.39 233.51 231.60 173,700
Aug 16, 2023 236.04 238.41 236.04 236.19 234.26 185,000
Aug 15, 2023 239.74 239.78 236.83 237.03 235.10 239,500
Aug 14, 2023 242.04 242.65 240.76 241.19 239.22 186,000
Aug 11, 2023 241.40 243.36 241.40 242.56 240.58 125,300
Aug 10, 2023 245.52 246.75 241.96 242.51 240.53 195,100
Aug 9, 2023 246.80 246.89 244.92 245.02 243.02 131,600
Aug 8, 2023 246.72 247.62 243.31 245.79 243.78 123,400
Aug 7, 2023 247.06 248.40 246.73 248.21 246.18 143,900
Aug 4, 2023 248.72 249.80 246.15 246.42 244.41 188,400
Aug 3, 2023 247.22 249.92 246.48 248.72 246.69 155,900
Aug 2, 2023 249.25 249.70 247.37 247.82 245.80 168,900
Aug 1, 2023 250.25 253.40 249.40 250.66 248.61 192,700
Jul 31, 2023 250.65 251.80 250.19 251.61 249.56 286,800
Jul 28, 2023 250.50 251.29 248.83 250.26 248.22 180,600
Jul 27, 2023 248.09 250.40 245.39 248.10 246.07 251,000
Jul 26, 2023 244.72 247.86 244.31 247.09 245.07 186,700
Jul 25, 2023 243.47 245.33 243.47 244.98 242.98 163,300
Jul 24, 2023 244.20 245.61 243.77 244.91 242.91 143,500
Jul 21, 2023 244.93 245.43 243.01 243.35 241.36 221,700
Jul 20, 2023 248.52 248.52 243.82 244.47 242.47 225,200
Jul 19, 2023 246.83 248.16 245.23 247.82 245.80 187,700
Jul 18, 2023 247.01 247.73 245.62 247.42 245.40 281,300
Jul 17, 2023 245.82 247.85 245.19 247.27 245.25 143,300
Jul 14, 2023 247.96 247.96 244.34 246.46 244.45 208,700
Jul 13, 2023 248.96 248.96 247.04 247.58 245.56 169,800
Jul 12, 2023 250.50 250.50 247.30 247.71 245.69 194,500
Jul 11, 2023 246.27 249.25 246.27 249.00 246.97 171,600
Jul 10, 2023 243.03 247.30 242.40 246.27 244.26 194,500
Jul 7, 2023 240.71 244.60 240.70 242.29 240.31 185,300
Jul 6, 2023 240.68 242.30 239.69 240.73 238.77 188,100
Jul 5, 2023 245.58 245.58 242.22 242.44 240.46 164,400
Jul 3, 2023 246.88 247.64 245.36 247.00 244.98 97,000
Jun 30, 2023 247.97 250.00 245.96 248.18 246.15 222,500
Jun 29, 2023 241.80 247.08 241.80 246.75 244.74 233,200
Jun 28, 2023 244.71 245.57 242.05 242.38 240.40 157,300
Jun 27, 2023 243.22 245.81 240.70 244.45 242.45 341,200
Jun 26, 2023 237.25 242.20 236.65 241.82 239.85 358,000
Jun 23, 2023 235.62 236.18 234.03 235.74 233.82 494,400
Jun 22, 2023 237.70 237.70 234.52 236.52 234.59 205,000
Jun 21, 2023 234.93 237.28 233.77 236.36 234.43 188,100
Jun 20, 2023 235.70 236.18 233.70 235.47 233.55 228,400
Jun 16, 2023 237.69 238.46 236.29 237.11 235.17 360,600
Jun 15, 2023 233.74 237.11 233.74 236.58 234.65 176,600
Jun 14, 2023 235.24 235.83 232.16 233.80 231.89 166,600
Jun 13, 2023 233.40 235.61 233.31 234.64 232.72 289,500
Jun 12, 2023 232.44 233.82 228.12 233.07 231.17 132,500
Jun 9, 2023 233.05 233.05 229.22 232.15 230.26 165,100
Jun 8, 2023 234.11 234.11 230.61 232.76 230.86 188,100
Jun 7, 2023 225.71 234.21 224.68 233.29 231.39 330,500
Jun 6, 2023 224.30 227.22 223.01 225.26 223.42 245,500
Jun 5, 2023 227.46 227.46 224.05 224.55 222.72 187,800
Jun 2, 2023 223.76 227.69 223.76 227.22 225.37 224,400
Jun 1, 2023 218.82 222.36 217.55 221.77 219.96 218,600
May 31, 2023 220.19 220.36 215.82 217.93 216.15 409,400
May 30, 2023 221.72 221.80 220.08 220.71 218.91 251,500
May 26, 2023 217.00 220.94 217.00 220.82 219.02 180,200
May 25, 2023 213.87 218.23 212.80 217.15 215.38 256,900
May 24, 2023 219.25 220.91 213.30 213.80 212.05 302,700
May 23, 2023 216.96 221.30 208.91 219.58 217.79 528,800
May 22, 2023 0.65 Dividend
May 22, 2023 217.50 218.35 214.30 216.24 214.47 406,400
May 19, 2023 219.28 219.35 215.82 217.17 214.75 199,300
May 18, 2023 216.85 218.83 215.57 217.59 215.17 213,400
May 17, 2023 215.73 217.33 214.06 217.00 214.58 242,600
May 16, 2023 215.51 215.74 213.41 214.18 211.80 293,400
May 15, 2023 216.55 217.51 215.62 216.79 214.38 291,900
May 12, 2023 217.31 219.33 214.99 216.31 213.90 294,000
May 11, 2023 215.95 216.29 213.78 216.24 213.83 178,700
May 10, 2023 218.61 218.61 214.18 216.40 213.99 213,800
May 9, 2023 217.55 217.64 215.40 216.79 214.38 159,700
May 8, 2023 220.78 221.65 217.00 217.85 215.43 173,800
May 5, 2023 218.68 220.63 217.88 220.17 217.72 167,600
May 4, 2023 215.07 216.77 212.90 216.15 213.74 321,200
May 3, 2023 219.34 221.04 215.53 215.55 213.15 269,600
May 2, 2023 217.23 218.25 215.02 217.92 215.49 232,100
May 1, 2023 216.24 218.14 215.76 217.53 215.11 231,700
Apr 28, 2023 216.46 217.98 214.86 216.31 213.90 440,600
Apr 27, 2023 212.25 216.90 211.44 216.08 213.67 192,900
Apr 26, 2023 212.66 214.61 209.81 210.87 208.52 238,000
Apr 25, 2023 217.28 218.01 213.34 214.15 211.77 171,400
Apr 24, 2023 219.35 220.37 217.56 218.33 215.90 132,100

Related Tickers

DOV Dover Corporation
171.91
-0.22%
 
CSWI CSW Industrials, Inc.
240.11
+0.27%
 
GGG Graco Inc.
89.66
+0.16%
 
TNC Tennant Company
117.90
-0.55%
 
DCI Donaldson Company, Inc.
72.53
+0.12%
 
PNR Pentair plc
78.41
-0.08%
 
IEX IDEX Corporation
224.22
-3.47%
 
AOS A. O. Smith Corporation
87.81
-0.13%
 
FELE Franklin Electric Co., Inc.
103.67
+0.05%
 
RRX Regal Rexnord Corporation
166.45
-0.20%