Advertisement
Advertisement
U.S. Markets close in 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.37+1.14 (+0.46%)
As of 3:24PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021249.89252.96249.00250.37250.3762,928
Oct 27, 2021251.36252.46249.03249.23249.2393,400
Oct 26, 2021256.13256.13251.16251.17251.17132,700
Oct 25, 2021254.65257.83245.19256.13256.13156,000
Oct 22, 2021251.47255.98251.35254.03254.03205,700
Oct 21, 2021245.48251.36244.66251.33251.33160,100
Oct 20, 2021247.07249.80245.98246.16246.16102,100
Oct 19, 2021246.03247.90244.10247.89247.8996,300
Oct 18, 2021243.81245.85243.81244.48244.48108,500
Oct 15, 2021244.41247.38243.89244.72244.72138,100
Oct 14, 2021240.58244.13240.36243.70243.70145,700
Oct 13, 2021237.23238.82235.30238.51238.51168,700
Oct 12, 2021238.75239.53236.62236.96236.9692,000
Oct 11, 2021237.33240.41237.33237.93237.93232,400
Oct 08, 2021241.02241.03236.11237.98237.98198,700
Oct 07, 2021240.27242.83239.59241.05241.05156,500
Oct 06, 2021239.05239.99234.09238.52238.52135,300
Oct 05, 2021240.77242.99239.34241.40241.40214,700
Oct 04, 2021240.50243.41239.28240.59240.59230,200
Oct 01, 2021239.11241.64235.27239.50239.50140,700
Sep 30, 2021244.06244.89237.98238.15238.15213,100
Sep 29, 2021242.77244.21241.81242.91242.91140,400
Sep 28, 2021244.08245.45240.70241.94241.94132,700
Sep 27, 2021243.72245.71243.10244.81244.81153,800
Sep 24, 2021244.06245.19243.33243.89243.8999,900
Sep 23, 2021242.04245.22242.04244.53244.53115,300
Sep 22, 2021242.42243.42241.46241.57241.57142,100
Sep 21, 2021241.36241.36238.30240.72240.72181,400
Sep 20, 2021238.64241.96237.80240.73240.73155,300
Sep 17, 2021242.84243.21239.34241.84241.84511,400
Sep 16, 2021244.32244.76241.89243.38243.38144,300
Sep 15, 2021242.12244.93241.45243.68243.68189,100
Sep 14, 2021240.78243.21239.41242.05242.05213,000
Sep 13, 2021242.89243.98239.12240.09240.09148,700
Sep 10, 2021244.16245.40240.80241.09241.09146,200
Sep 09, 2021244.88245.91241.57243.11243.11174,800
Sep 08, 2021243.25245.43242.88244.93244.93214,700
Sep 07, 2021241.67245.02239.46243.27243.27257,300
Sep 03, 2021241.87244.63240.65241.45241.45209,500
Sep 02, 2021241.61245.61240.81242.59242.59285,100
Sep 01, 2021239.67242.53235.60240.94240.94265,700
Aug 31, 2021241.95243.85236.60238.60238.60413,300
Aug 30, 2021233.27239.32233.05238.82238.82335,700
Aug 27, 2021233.48235.78232.64233.54233.54159,300
Aug 26, 2021233.01234.99231.65232.50232.50131,100
Aug 25, 2021234.20235.04232.29233.53233.53163,600
Aug 24, 2021230.89234.47230.89233.36233.36138,800
Aug 23, 2021231.07232.66230.07231.02231.02139,900
Aug 20, 2021226.64230.58225.63230.26230.26125,900
Aug 19, 2021225.95228.50225.77226.14226.14112,100
Aug 18, 2021228.15229.70226.65227.07227.0782,900
Aug 17, 2021227.84229.16226.13228.88228.88101,600
Aug 16, 2021227.94229.81225.79229.55229.5595,500
Aug 13, 2021226.95229.12225.70228.59228.59159,500
Aug 12, 2021223.84227.43222.07226.56226.56148,200
Aug 11, 2021223.21224.58222.15223.37223.37112,900
Aug 10, 2021223.08224.38221.00221.63221.63159,200
Aug 09, 2021224.18224.18220.74222.15222.15129,800
Aug 06, 2021225.82227.35224.30224.92224.9284,900
Aug 05, 2021226.78227.50224.60225.50225.50136,700
Aug 04, 2021227.90228.70226.32226.51226.51106,500
Aug 03, 2021227.60229.28226.75228.16228.16137,200
Aug 02, 2021227.05229.80226.48227.04227.04128,500
Jul 30, 2021223.98226.85223.98226.13226.13213,600
Jul 29, 2021223.90227.00223.17225.04225.04106,300
Jul 28, 2021221.78223.92220.40222.70222.7094,100
Jul 27, 2021224.30224.30221.00221.40221.40118,000
Jul 26, 2021224.99225.00222.52224.30224.30145,100
Jul 23, 2021223.85225.00222.23224.99224.9975,100
Jul 22, 2021224.32224.97221.93222.68222.68106,500
Jul 21, 2021224.99226.76223.69224.52224.52113,400
Jul 20, 2021219.26225.44219.26223.92223.92229,300
Jul 19, 2021219.33219.98216.81218.50218.50135,200
Jul 16, 2021223.15224.16221.71221.87221.87175,800
Jul 15, 2021219.99223.37219.99222.25222.25128,700
Jul 14, 2021220.43222.95219.96220.81220.81162,300
Jul 13, 2021220.58221.88219.80219.99219.99134,900
Jul 12, 2021220.51222.03219.40221.29221.29160,800
Jul 09, 2021218.35221.49217.38221.30221.30189,300
Jul 08, 2021217.83219.32215.22216.38216.38319,600
Jul 07, 2021217.62221.50215.49221.07221.07297,000
Jul 06, 2021221.42221.42217.54218.13218.13226,400
Jul 02, 2021218.69220.68217.59220.20220.20120,700
Jul 01, 2021219.89221.65218.14218.41218.41215,900
Jun 30, 2021219.60220.47218.74219.51219.51205,400
Jun 29, 2021219.39221.53218.74219.60219.60197,100
Jun 28, 2021221.63222.34218.01218.69218.69243,600
Jun 25, 2021218.99223.12218.19220.67220.671,381,500
Jun 24, 2021218.85220.16217.47218.10218.10333,600
Jun 23, 2021218.90220.40217.56217.90217.90150,900
Jun 22, 2021219.29220.12218.03219.02219.02126,200
Jun 21, 2021217.31220.68216.34219.56219.56151,200
Jun 18, 2021214.78217.10212.52215.26215.26417,700
Jun 17, 2021219.75219.75216.39217.77217.77145,800
Jun 16, 2021223.02223.30219.05219.43219.43184,600
Jun 15, 2021222.42223.61220.32223.02223.02122,500
Jun 14, 2021221.85222.91220.94221.29221.29161,800
Jun 11, 2021223.72223.86221.11222.40222.40125,300
Jun 10, 2021224.32224.32221.64223.17223.17143,500
Jun 09, 2021222.13222.51220.74222.10222.10202,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement