NDSN - Nordson Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019143.07145.95143.07145.29145.29159,900
Sep 20, 2019145.56146.32143.52143.70143.70506,800
Sep 19, 2019145.28147.00144.43145.33145.33198,000
Sep 18, 2019145.35145.83143.81144.99144.99124,600
Sep 17, 2019145.09146.35143.21145.90145.90149,000
Sep 16, 2019145.31146.44144.43145.29145.29163,300
Sep 13, 2019146.50148.35145.54146.26146.26183,700
Sep 12, 2019147.84147.92145.44146.80146.80142,900
Sep 11, 2019145.80147.58144.08147.45147.45178,400
Sep 10, 2019142.00145.51141.25145.37145.37172,900
Sep 09, 2019138.94142.36138.71142.32142.32181,500
Sep 06, 2019139.24140.14138.05138.43138.43168,100
Sep 05, 2019135.19139.05133.19138.74138.74315,100
Sep 04, 2019133.11134.17132.29133.47133.47164,600
Sep 03, 2019135.19135.82130.89131.79131.79164,300
Aug 30, 2019136.42136.76134.88135.96135.96182,700
Aug 29, 2019134.70135.77134.33135.58135.58130,100
Aug 28, 2019132.38134.37132.14133.20133.20118,700
Aug 27, 2019131.96133.69131.47132.94132.94120,400
Aug 26, 2019132.84132.84130.00131.39131.39132,300
Aug 26, 20190.38 Dividend
Aug 23, 2019134.19134.19130.43130.84130.46237,100
Aug 22, 2019133.85135.16132.74134.82134.43153,400
Aug 21, 2019126.50135.32126.50133.06132.67513,900
Aug 20, 2019136.50139.99135.15135.48135.09305,700
Aug 19, 2019138.70140.89136.41137.20136.80162,800
Aug 16, 2019133.87137.13132.81136.84136.44143,600
Aug 15, 2019133.88134.74131.22132.28131.90173,500
Aug 14, 2019136.32140.13132.99133.45133.06346,800
Aug 13, 2019135.93140.93135.93138.88138.48125,700
Aug 12, 2019137.43138.60135.88136.21135.81105,800
Aug 09, 2019138.71139.62135.91138.28137.88129,600
Aug 08, 2019136.12139.45135.24139.24138.84244,500
Aug 07, 2019131.52134.74130.10134.47134.08155,400
Aug 06, 2019132.88135.29132.43133.29132.90136,200
Aug 05, 2019132.32133.88130.92132.00131.62162,800
Aug 02, 2019138.00138.41134.63135.41135.02194,600
Aug 01, 2019142.14143.00137.44138.53138.13215,900
Jul 31, 2019142.80143.82140.50141.66141.25259,000
Jul 30, 2019138.72142.60138.32142.52142.11126,100
Jul 29, 2019141.92142.93139.60139.71139.30137,800
Jul 26, 2019140.55142.38138.31141.83141.42122,900
Jul 25, 2019143.78143.78141.15141.40140.99102,800
Jul 24, 2019139.68143.67139.68143.05142.63192,500
Jul 23, 2019138.83140.32136.62140.19139.78143,600
Jul 22, 2019137.70139.14137.64138.39137.9993,100
Jul 19, 2019137.38139.29134.72137.51137.11103,100
Jul 18, 2019138.43138.43136.56136.81136.4199,500
Jul 17, 2019139.48140.99138.16138.19137.7987,700
Jul 16, 2019139.32140.66139.10139.88139.4787,100
Jul 15, 2019138.96139.45137.88138.98138.5891,000
Jul 12, 2019136.45139.22136.27138.87138.47115,900
Jul 11, 2019134.56135.85134.00135.78135.3974,000
Jul 10, 2019135.97136.74134.39134.44134.05164,900
Jul 09, 2019135.37135.84133.90135.17134.78125,100
Jul 08, 2019137.78139.40135.88136.30135.90127,300
Jul 05, 2019139.61139.61135.28138.66138.26195,000
Jul 03, 2019140.58141.22140.21140.84140.4378,700
Jul 02, 2019140.11141.13138.88139.99139.58104,400
Jul 01, 2019143.25144.96140.32141.62141.21190,600
Jun 28, 2019139.03141.80139.03141.31140.90325,200
Jun 27, 2019136.42138.80135.81138.69138.29123,400
Jun 26, 2019135.27136.57135.00135.95135.56152,900
Jun 25, 2019135.26135.83134.39134.54134.15139,500
Jun 24, 2019135.61136.45134.88135.16134.7794,400
Jun 21, 2019135.71136.12134.04135.72135.33220,000
Jun 20, 2019134.77135.89133.21135.81135.42110,200
Jun 19, 2019132.43133.28131.41133.00132.61107,100
Jun 18, 2019129.93133.24129.92132.38132.0097,300
Jun 17, 2019130.12130.40128.92129.28128.90109,400
Jun 14, 2019133.65133.65129.98130.12129.74133,300
Jun 13, 2019133.71134.41132.93133.85133.4696,900
Jun 12, 2019133.14134.27132.16133.24132.85140,400
Jun 11, 2019135.76136.89133.35133.54133.15120,300
Jun 10, 2019133.19135.78133.06134.57134.18134,300
Jun 07, 2019132.12133.56131.63132.34131.9698,700
Jun 06, 2019130.78132.20130.16131.34130.96110,500
Jun 05, 2019130.06132.38128.56130.87130.49179,800
Jun 04, 2019126.59129.87126.59129.41129.03225,100
Jun 03, 2019125.41127.14124.91125.70125.33295,200
May 31, 2019125.64127.00125.27125.62125.26182,000
May 30, 2019127.24128.99126.76127.26126.89119,000
May 29, 2019126.02128.01126.02127.23126.86129,100
May 28, 2019128.22129.63126.80126.90126.53240,500
May 24, 2019129.24129.24127.25127.97127.60148,400
May 24, 20190.35 Dividend
May 23, 2019130.00130.00127.74128.73128.01230,800
May 22, 2019132.94133.44130.16131.23130.49206,600
May 21, 2019128.25134.65128.05133.86133.11611,500
May 20, 2019133.39134.47130.40130.59129.86570,500
May 17, 2019136.70137.53135.18135.23134.47275,500
May 16, 2019138.43139.16137.75138.26137.48246,100
May 15, 2019136.27138.86135.05137.95137.18239,100
May 14, 2019138.32138.99137.35137.73136.96175,800
May 13, 2019140.26140.30137.40137.96137.19150,100
May 10, 2019142.34143.35139.61142.96142.16155,000
May 09, 2019143.07143.93141.32143.27142.47143,800
May 08, 2019144.80145.94144.07144.36143.55126,300
May 07, 2019146.14146.14143.00145.10144.29115,200
May 06, 2019146.16148.37145.50147.62146.79195,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...