NDSN - Nordson Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017125.55125.55123.76123.92123.9229,318
Dec 11, 2017127.13127.36124.83125.02125.02333,100
Dec 08, 2017127.61127.95126.65127.31127.31132,000
Dec 07, 2017126.74128.51126.73127.22127.22214,400
Dec 06, 2017125.59127.46124.76126.41126.41151,300
Dec 05, 2017127.85128.00126.07126.22126.22211,500
Dec 04, 2017129.00131.18127.39127.52127.52172,000
Dec 01, 2017128.02128.72125.32128.56128.56179,100
Nov 30, 2017126.17128.49125.47128.36128.36275,400
Nov 29, 2017128.99129.01125.52125.66125.66269,500
Nov 28, 2017127.85129.07127.51129.00129.00219,100
Nov 27, 2017128.15128.99127.87128.06128.06119,600
Nov 24, 2017128.03128.79123.74128.63128.6359,600
Nov 22, 2017128.22128.87127.72128.12128.12128,500
Nov 21, 2017128.24128.53127.40128.18128.18112,900
Nov 20, 2017126.88128.68126.46127.67127.67137,000
Nov 17, 2017125.71126.79125.27126.68126.68127,900
Nov 16, 2017124.63126.62124.56125.90125.90163,700
Nov 15, 2017124.58124.58123.33123.92123.92145,300
Nov 14, 2017123.15125.44123.15125.28125.28156,400
Nov 13, 2017123.60123.87123.01123.81123.81130,000
Nov 10, 2017123.25124.50122.83123.87123.87148,600
Nov 09, 2017125.09125.78123.22123.66123.66131,000
Nov 08, 2017125.61126.55125.61126.00126.00135,600
Nov 07, 2017126.51127.33126.12126.94126.94237,500
Nov 06, 2017126.56127.48126.28126.72126.72128,600
Nov 03, 2017126.46127.03126.26126.73126.73136,400
Nov 02, 2017126.78127.34126.27126.46126.46194,200
Nov 01, 2017127.61127.61124.69126.38126.38228,800
Oct 31, 2017125.30126.88125.29126.69126.69346,300
Oct 30, 2017125.21125.92124.10124.52124.52257,700
Oct 27, 2017126.95126.95125.73126.16126.16183,300
Oct 26, 2017126.12127.28125.07127.13127.13188,100
Oct 25, 2017125.64125.85124.01125.54125.54232,900
Oct 24, 2017125.95126.36125.46125.65125.65221,700
Oct 23, 2017124.53125.58124.16125.49125.49171,500
Oct 20, 2017123.36124.69123.23124.66124.66146,000
Oct 19, 2017122.66123.38122.22122.88122.88183,200
Oct 18, 2017123.30123.74122.73123.37123.37158,400
Oct 17, 2017122.51123.62122.51123.11123.11195,400
Oct 16, 2017122.41123.73122.27123.22123.22257,300
Oct 13, 2017121.56122.20121.56122.14122.14324,900
Oct 12, 2017122.57123.34121.76121.93121.93257,800
Oct 11, 2017122.29123.01121.54122.36122.36179,900
Oct 10, 2017122.54122.81121.92122.29122.29255,100
Oct 09, 2017122.14122.33121.44122.07122.07157,400
Oct 06, 2017120.99122.91120.99121.84121.84330,000
Oct 05, 2017121.29121.83120.92121.77121.77164,000
Oct 04, 2017120.25121.21119.57121.08121.08245,300
Oct 03, 2017119.21119.98118.77119.92119.92249,600
Oct 02, 2017118.51119.62118.51119.24119.24166,100
Sep 29, 2017119.00119.43118.13118.50118.50300,200
Sep 28, 2017118.80119.23118.41118.97118.97290,500
Sep 27, 2017118.44119.32117.94118.75118.75214,500
Sep 26, 2017118.35118.75117.87118.06118.06253,100
Sep 25, 2017117.03118.28117.02118.23118.23197,300
Sep 22, 2017116.64117.73116.40117.21117.21173,900
Sep 21, 2017117.47117.65116.55116.66116.66238,800
Sep 20, 2017116.13117.63115.72117.51117.51347,600
Sep 19, 2017114.49115.49114.14114.62114.62234,100
Sep 18, 2017113.42114.64113.41114.50114.50192,300
Sep 15, 2017112.51113.65112.17113.20113.20787,700
Sep 14, 2017113.19113.28112.38112.85112.85331,700
Sep 13, 2017112.84113.40112.30112.58112.58256,200
Sep 12, 2017111.60113.03111.35112.78112.78261,400
Sep 11, 2017110.15111.96110.15111.25111.25287,700
Sep 08, 2017108.50110.10108.49109.57109.57259,200
Sep 07, 2017109.26109.98107.75109.26109.26382,000
Sep 06, 2017109.24109.98108.34109.48109.48379,700
Sep 05, 2017110.37110.84108.15109.15109.15286,500
Sep 01, 2017109.28110.83109.28110.27110.27313,800
Aug 31, 2017109.01109.61108.20109.30109.30283,100
Aug 30, 2017108.45108.77107.46108.65108.65235,900
Aug 29, 2017108.70109.14107.16108.32108.32422,700
Aug 28, 2017109.34109.85108.87109.18109.18279,600
Aug 25, 2017108.75109.41107.86108.84108.84490,500
Aug 24, 2017109.78110.71108.35108.57108.57601,100
Aug 23, 2017112.00112.32108.74108.97108.971,059,100
Aug 22, 2017116.05116.76111.22111.50111.502,680,700
Aug 21, 2017123.93125.83123.93125.12125.12472,800
Aug 18, 2017124.58125.99122.27124.13124.13261,000
Aug 18, 20170.3 Dividend
Aug 17, 2017127.17127.55125.13125.50125.20294,200
Aug 16, 2017128.21129.35127.23127.95127.64222,600
Aug 15, 2017129.80130.22128.50128.51128.20191,100
Aug 14, 2017128.49130.41128.10129.86129.55236,600
Aug 11, 2017127.07128.46125.14127.68127.37234,000
Aug 10, 2017127.86128.48126.15126.73126.43160,400
Aug 09, 2017127.81128.88127.69128.42128.11161,500
Aug 08, 2017128.72129.63127.74128.33128.02270,500
Aug 07, 2017128.16129.41127.38129.10128.79166,900
Aug 04, 2017127.53128.94127.00128.31128.00171,500
Aug 03, 2017127.83128.10126.73127.48127.18171,800
Aug 02, 2017126.84128.03125.80127.95127.64239,900
Aug 01, 2017127.33127.93126.63126.83126.53302,500
Jul 31, 2017125.24127.28124.21127.00126.70336,100
Jul 28, 2017125.23125.27123.72124.95124.65187,700
Jul 27, 2017124.45126.94124.16125.73125.43272,500
Jul 26, 2017126.54126.89124.35124.45124.15194,200
Jul 25, 2017125.59126.91124.85126.50126.20395,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...