NDSN - Nordson Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019139.32140.66139.10139.88139.8885,459
Jul 15, 2019138.96139.45137.88138.98138.9891,000
Jul 12, 2019136.45139.22136.27138.87138.87115,900
Jul 11, 2019134.56135.85134.00135.78135.7874,000
Jul 10, 2019135.97136.74134.39134.44134.44164,900
Jul 09, 2019135.37135.84133.90135.17135.17125,100
Jul 08, 2019137.78139.40135.88136.30136.30127,300
Jul 05, 2019139.61139.61135.28138.66138.66195,000
Jul 03, 2019140.58141.22140.21140.84140.8478,700
Jul 02, 2019140.11141.13138.88139.99139.99104,400
Jul 01, 2019143.25144.96140.32141.62141.62190,600
Jun 28, 2019139.03141.80139.03141.31141.31325,200
Jun 27, 2019136.42138.80135.81138.69138.69123,400
Jun 26, 2019135.27136.57135.00135.95135.95152,900
Jun 25, 2019135.26135.83134.39134.54134.54139,500
Jun 24, 2019135.61136.45134.88135.16135.1694,400
Jun 21, 2019135.71136.12134.04135.72135.72220,000
Jun 20, 2019134.77135.89133.21135.81135.81110,200
Jun 19, 2019132.43133.28131.41133.00133.00107,100
Jun 18, 2019129.93133.24129.92132.38132.3897,300
Jun 17, 2019130.12130.40128.92129.28129.28109,400
Jun 14, 2019133.65133.65129.98130.12130.12133,300
Jun 13, 2019133.71134.41132.93133.85133.8596,900
Jun 12, 2019133.14134.27132.16133.24133.24140,400
Jun 11, 2019135.76136.89133.35133.54133.54120,300
Jun 10, 2019133.19135.78133.06134.57134.57134,300
Jun 07, 2019132.12133.56131.63132.34132.3498,700
Jun 06, 2019130.78132.20130.16131.34131.34110,500
Jun 05, 2019130.06132.38128.56130.87130.87179,800
Jun 04, 2019126.59129.87126.59129.41129.41225,100
Jun 03, 2019125.41127.14124.91125.70125.70295,200
May 31, 2019125.64127.00125.27125.62125.62182,000
May 30, 2019127.24128.99126.76127.26127.26119,000
May 29, 2019126.02128.01126.02127.23127.23129,100
May 28, 2019128.22129.63126.80126.90126.90240,500
May 24, 2019129.24129.24127.25127.97127.97148,400
May 24, 20190.35 Dividend
May 23, 2019130.00130.00127.74128.73128.38230,800
May 22, 2019132.94133.44130.16131.23130.87206,600
May 21, 2019128.25134.65128.05133.86133.50611,500
May 20, 2019133.39134.47130.40130.59130.23570,500
May 17, 2019136.70137.53135.18135.23134.86275,500
May 16, 2019138.43139.16137.75138.26137.88246,100
May 15, 2019136.27138.86135.05137.95137.57239,100
May 14, 2019138.32138.99137.35137.73137.36175,800
May 13, 2019140.26140.30137.40137.96137.58150,100
May 10, 2019142.34143.35139.61142.96142.57155,000
May 09, 2019143.07143.93141.32143.27142.88143,800
May 08, 2019144.80145.94144.07144.36143.97126,300
May 07, 2019146.14146.14143.00145.10144.71115,200
May 06, 2019146.16148.37145.50147.62147.22195,800
May 03, 2019146.24149.07146.06148.86148.46131,400
May 02, 2019144.01145.53143.03145.31144.91119,500
May 01, 2019146.67146.67142.84144.29143.90168,900
Apr 30, 2019145.48146.35144.31145.95145.55340,100
Apr 29, 2019145.40146.74145.24146.60146.20131,100
Apr 26, 2019143.45145.57143.07145.08144.69133,100
Apr 25, 2019146.49146.77143.21143.61143.22137,300
Apr 24, 2019148.10149.17147.24147.38146.98160,400
Apr 23, 2019146.36149.23145.77148.12147.72244,900
Apr 22, 2019145.48145.84144.56145.76145.36124,100
Apr 18, 2019145.04146.25143.86146.10145.70151,200
Apr 17, 2019145.60146.80144.26144.38143.99176,500
Apr 16, 2019145.00146.40144.55144.95144.56235,700
Apr 15, 2019143.69144.50142.96144.09143.70155,900
Apr 12, 2019142.00144.34141.50144.24143.85177,000
Apr 11, 2019141.13141.62140.12141.42141.04131,400
Apr 10, 2019138.97141.48138.39140.89140.51233,500
Apr 09, 2019139.17139.47136.85138.84138.46159,200
Apr 08, 2019138.26139.91137.29139.88139.5095,800
Apr 05, 2019137.14139.07136.89138.96138.58166,200
Apr 04, 2019137.65138.99137.10137.72137.35171,200
Apr 03, 2019137.00138.30136.78137.38137.01131,400
Apr 02, 2019136.05136.81134.61136.45136.08190,900
Apr 01, 2019133.17136.04131.19135.84135.47178,300
Mar 29, 2019132.47133.34132.14132.52132.16129,600
Mar 28, 2019129.95131.98129.95131.56131.20106,800
Mar 27, 2019130.46130.97129.75129.88129.53117,700
Mar 26, 2019129.71130.69129.09130.29129.94112,100
Mar 25, 2019127.88129.51127.79128.56128.21111,500
Mar 22, 2019132.87133.25127.85127.95127.60160,500
Mar 21, 2019131.18134.50131.13133.81133.45161,500
Mar 20, 2019132.73134.12130.65131.74131.38203,900
Mar 19, 2019133.18134.23132.58132.92132.56152,000
Mar 18, 2019130.54133.03130.38132.97132.61208,300
Mar 15, 2019131.53132.81130.27130.39130.04590,000
Mar 14, 2019132.36132.36131.04131.23130.87217,500
Mar 13, 2019133.01133.01131.61132.29131.93204,700
Mar 12, 2019132.41132.83131.65132.35131.99213,900
Mar 11, 2019131.82132.79131.59132.41132.05222,200
Mar 08, 2019132.10132.33130.32131.95131.59231,600
Mar 07, 2019135.99135.99132.87133.24132.88297,200
Mar 06, 2019137.13137.67135.18135.79135.42296,500
Mar 05, 2019136.36138.58135.60136.95136.58282,400
Mar 04, 2019135.96137.26134.17136.43136.06278,100
Mar 01, 2019136.63137.42135.05135.47135.10185,500
Feb 28, 2019136.84136.84134.18135.76135.39198,100
Feb 27, 2019136.66137.14135.37136.69136.32195,500
Feb 26, 2019138.25138.72136.72136.74136.37168,400
Feb 25, 2019137.42140.00137.18138.63138.25244,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...