Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

239.58

+4.31

(+1.83%)

At close: 04:00PM EST

239.58

0.00

(0.00%)

After hours:

04:53PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	234.65	240.89	233.46	239.58	239.58	278,700
Jan 26, 2023	236.98	236.98	233.28	235.27	235.27	244,700
Jan 25, 2023	241.39	241.39	233.66	235.02	235.02	356,800
Jan 24, 2023	237.84	242.91	237.21	242.45	242.45	247,800
Jan 23, 2023	234.15	238.61	233.00	238.10	238.10	274,200
Jan 20, 2023	228.38	234.46	228.14	233.82	233.82	325,700
Jan 19, 2023	237.67	237.67	227.82	228.37	228.37	267,600
Jan 18, 2023	243.05	245.06	238.42	238.51	238.51	254,700
Jan 17, 2023	244.20	246.61	241.87	242.05	242.05	228,000
Jan 13, 2023	239.17	244.29	239.17	243.84	243.84	125,500
Jan 12, 2023	244.01	244.61	242.07	242.15	242.15	143,900
Jan 11, 2023	242.96	244.45	242.33	243.87	243.87	217,900
Jan 10, 2023	240.36	242.11	238.81	241.45	241.45	162,900
Jan 09, 2023	237.79	243.40	236.05	241.24	241.24	226,700
Jan 06, 2023	232.04	237.00	232.04	235.77	235.77	164,000
Jan 05, 2023	237.33	237.58	229.51	229.74	229.74	228,400
Jan 04, 2023	239.86	240.41	235.77	237.75	237.75	299,200
Jan 03, 2023	238.65	240.00	235.59	238.03	238.03	252,800
Dec 30, 2022	239.48	239.48	236.00	237.72	237.72	114,600
Dec 29, 2022	236.42	240.97	235.40	239.78	239.78	126,700
Dec 28, 2022	238.59	239.98	235.01	235.12	235.12	151,700
Dec 27, 2022	236.62	238.91	236.01	237.61	237.61	166,400
Dec 23, 2022	235.90	237.24	233.83	236.32	236.32	149,500
Dec 22, 2022	236.62	237.76	231.63	234.68	234.68	209,500
Dec 21, 2022	234.76	238.20	231.67	238.20	238.20	245,800
Dec 20, 2022	232.87	234.04	230.91	232.77	232.77	319,600
Dec 19, 2022	235.46	237.72	232.85	233.40	233.40	264,700
Dec 19, 2022	0.65 Dividend
Dec 16, 2022	238.04	238.97	232.43	236.82	236.17	742,300
Dec 15, 2022	239.91	245.36	234.04	241.84	241.18	616,600
Dec 14, 2022	238.72	241.09	234.33	235.91	235.26	352,000
Dec 13, 2022	244.95	244.95	236.24	238.37	237.72	281,100
Dec 12, 2022	232.99	238.53	232.99	238.38	237.73	203,300
Dec 09, 2022	234.30	234.76	232.67	232.90	232.26	141,200
Dec 08, 2022	235.21	237.49	233.31	234.64	234.00	181,600
Dec 07, 2022	233.59	235.54	232.42	235.14	234.49	201,600
Dec 06, 2022	238.78	239.26	232.47	233.59	232.95	175,200
Dec 05, 2022	240.42	241.71	236.99	238.34	237.69	213,000
Dec 02, 2022	237.73	242.67	237.61	241.92	241.26	187,300
Dec 01, 2022	238.12	240.61	237.40	240.01	239.35	191,400
Nov 30, 2022	231.49	237.28	227.93	236.49	235.84	307,800
Nov 29, 2022	231.01	232.15	229.46	230.80	230.17	169,600
Nov 28, 2022	234.76	234.76	230.85	231.62	230.98	205,500
Nov 25, 2022	235.28	236.11	234.58	236.08	235.43	79,800
Nov 23, 2022	233.87	235.93	232.41	234.40	233.76	120,700
Nov 22, 2022	232.86	233.76	231.38	233.59	232.95	213,000
Nov 21, 2022	230.00	233.37	230.00	231.14	230.51	222,100
Nov 18, 2022	231.72	232.62	229.22	231.01	230.38	377,100
Nov 17, 2022	229.43	229.47	226.39	229.13	228.50	201,600
Nov 16, 2022	235.31	236.20	231.39	232.00	231.36	279,200
Nov 15, 2022	239.20	242.43	234.81	235.00	234.35	366,400
Nov 14, 2022	236.65	240.55	234.61	237.40	236.75	235,400
Nov 11, 2022	236.12	239.07	234.82	236.55	235.90	219,800
Nov 10, 2022	230.25	235.53	230.25	235.18	234.53	269,200
Nov 09, 2022	224.48	226.88	222.73	223.70	223.09	149,400
Nov 08, 2022	223.17	228.42	222.43	225.35	224.73	208,200
Nov 07, 2022	221.24	223.14	218.47	222.15	221.54	280,200
Nov 04, 2022	221.38	222.39	218.44	220.05	219.45	425,000
Nov 03, 2022	218.81	220.99	216.82	218.00	217.40	255,300
Nov 02, 2022	224.62	228.47	220.84	221.35	220.74	225,000
Nov 01, 2022	225.72	226.85	223.59	225.75	225.13	196,600
Oct 31, 2022	224.55	226.81	223.32	225.00	224.38	360,500
Oct 28, 2022	222.42	227.44	221.69	226.00	225.38	264,300
Oct 27, 2022	222.22	225.08	220.50	221.06	220.45	221,300
Oct 26, 2022	224.35	225.86	222.47	222.52	221.91	155,500
Oct 25, 2022	218.52	223.67	218.11	223.46	222.85	161,200
Oct 24, 2022	217.48	219.88	216.36	218.86	218.26	129,300
Oct 21, 2022	212.69	217.09	211.44	216.53	215.94	200,200
Oct 20, 2022	217.73	217.92	211.13	211.51	210.93	159,300
Oct 19, 2022	217.32	218.63	214.91	216.76	216.17	122,800
Oct 18, 2022	220.60	221.34	215.77	218.67	218.07	229,600
Oct 17, 2022	214.01	216.37	214.01	215.80	215.21	196,100
Oct 14, 2022	216.91	216.91	208.97	210.46	209.88	220,400
Oct 13, 2022	206.56	216.05	205.20	215.03	214.44	280,800
Oct 12, 2022	214.07	215.03	210.69	210.83	210.25	190,000
Oct 11, 2022	213.87	216.51	212.90	214.51	213.92	217,700
Oct 10, 2022	216.38	216.66	212.50	214.52	213.93	114,500
Oct 07, 2022	219.97	219.97	214.30	215.72	215.13	166,700
Oct 06, 2022	222.75	224.23	220.36	221.31	220.70	207,800
Oct 05, 2022	222.15	224.56	221.92	223.23	222.62	179,000
Oct 04, 2022	221.48	225.43	221.48	224.29	223.67	232,000
Oct 03, 2022	214.10	220.38	213.57	218.60	218.00	211,900
Sep 30, 2022	214.29	216.04	211.85	212.27	211.69	213,900
Sep 29, 2022	213.81	213.98	211.05	213.76	213.17	176,700
Sep 28, 2022	211.46	216.84	211.46	215.46	214.87	310,500
Sep 27, 2022	214.00	215.67	208.21	209.97	209.39	253,300
Sep 26, 2022	212.77	215.41	212.00	212.64	212.06	200,900
Sep 23, 2022	214.25	214.28	210.37	213.00	212.42	182,200
Sep 22, 2022	218.24	218.93	215.08	215.19	214.60	170,600
Sep 21, 2022	223.16	225.39	218.91	218.91	218.31	144,300
Sep 20, 2022	222.57	224.00	219.04	221.63	221.02	222,100
Sep 19, 2022	218.78	224.27	218.35	224.03	223.42	185,900
Sep 16, 2022	220.80	220.80	215.65	218.98	218.38	509,000
Sep 15, 2022	225.77	227.04	222.18	223.02	222.41	224,700
Sep 14, 2022	226.91	228.82	224.96	226.72	226.10	167,100
Sep 13, 2022	230.60	231.26	226.67	227.35	226.73	188,900
Sep 12, 2022	235.20	236.58	234.03	235.27	234.62	141,400
Sep 09, 2022	233.26	234.96	232.92	234.28	233.64	178,100
Sep 08, 2022	230.30	232.47	228.94	232.15	231.51	180,900
Sep 07, 2022	227.15	232.50	226.76	232.31	231.67	192,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Nordson Corporation (NDSN)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)