U.S. Markets closed

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.45+3.26 (+1.66%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020196.29201.22196.29199.45199.45398,600
Aug 06, 2020197.96198.50195.03196.19196.19175,900
Aug 05, 2020195.00199.04194.25197.69197.69242,600
Aug 04, 2020196.55196.59193.37194.30194.30204,000
Aug 03, 2020195.00197.96194.00196.59196.59248,600
Jul 31, 2020193.73193.73189.81193.63193.63239,800
Jul 30, 2020193.66195.01191.73193.91193.91158,500
Jul 29, 2020193.42197.49191.67196.82196.82175,100
Jul 28, 2020194.65195.24192.11192.34192.34130,500
Jul 27, 2020192.43195.88191.26195.34195.34163,900
Jul 24, 2020196.01196.01191.79192.23192.23219,500
Jul 23, 2020193.57197.84193.11196.48196.48461,000
Jul 22, 2020192.05194.17190.48192.95192.95285,900
Jul 21, 2020191.59193.81190.28192.27192.27450,900
Jul 20, 2020190.21191.08184.02189.66189.66281,800
Jul 17, 2020191.36192.76190.24190.51190.51230,900
Jul 16, 2020192.44192.45190.08191.30191.30358,400
Jul 15, 2020189.90192.94188.84192.29192.29358,400
Jul 14, 2020185.54189.75184.63189.40189.40165,400
Jul 13, 2020188.22189.91184.72185.01185.01200,400
Jul 10, 2020187.40187.69185.02186.38186.38180,900
Jul 09, 2020188.45189.09184.67186.93186.93313,300
Jul 08, 2020189.40189.40185.36187.53187.53181,400
Jul 07, 2020189.05190.00186.89187.01187.01372,500
Jul 06, 2020189.74190.00187.90189.72189.72886,300
Jul 02, 2020188.08189.76181.75186.15186.15263,500
Jul 01, 2020190.81190.81184.60185.51185.51188,500
Jun 30, 2020185.24191.11184.94189.71189.71245,800
Jun 29, 2020182.03187.21180.83184.86184.86212,100
Jun 26, 2020185.39187.00179.13180.37180.37588,900
Jun 25, 2020184.99186.73182.10186.73186.73236,700
Jun 24, 2020190.32190.32183.37184.69184.69266,500
Jun 23, 2020195.85196.49190.90191.08191.08279,900
Jun 22, 2020193.32194.61189.53192.88192.88282,600
Jun 19, 2020197.50198.24192.99193.76193.76359,100
Jun 18, 2020193.97195.54192.30194.25194.25241,400
Jun 17, 2020194.35198.14193.45194.11194.11230,600
Jun 16, 2020198.08199.99193.52197.47197.47379,400
Jun 15, 2020182.58193.82182.13192.10192.10238,100
Jun 12, 2020194.38194.38181.36185.68185.68312,100
Jun 11, 2020189.54191.87188.05188.45188.45346,400
Jun 10, 2020198.62200.06196.35196.60196.60431,600
Jun 09, 2020197.73202.73197.03199.78199.78371,200
Jun 08, 2020200.21203.67199.63200.98200.98329,000
Jun 05, 2020193.79202.39192.91200.64200.64438,100
Jun 04, 2020191.01192.99188.10190.52190.52330,300
Jun 03, 2020188.53193.68188.00192.93192.93356,600
Jun 02, 2020184.69188.18183.46187.79187.79449,500
Jun 01, 2020188.12189.95185.16185.37185.37494,600
May 29, 2020182.00188.76180.06188.35188.352,989,500
May 28, 2020179.37185.36177.82182.38182.38495,800
May 27, 2020179.09179.30174.59178.50178.50473,100
May 26, 2020176.77179.95176.47177.41177.41380,300
May 22, 2020176.58176.58172.22174.15174.15239,800
May 22, 20200.38 Dividend
May 21, 2020177.36179.50174.03175.42175.04513,100
May 20, 2020176.29177.51173.98174.45174.07337,700
May 19, 2020174.99176.85172.31172.44172.07316,600
May 18, 2020168.16174.79165.33173.01172.64310,800
May 15, 2020158.75163.85158.00162.47162.12419,500
May 14, 2020157.20162.65153.01162.37162.02250,500
May 13, 2020160.71164.72159.10160.06159.71355,800
May 12, 2020169.22169.22160.65160.83160.48187,000
May 11, 2020164.77168.97163.02167.68167.32302,700
May 08, 2020164.20166.33162.69166.32165.96270,900
May 07, 2020163.17164.54159.99160.25159.90184,500
May 06, 2020159.76161.68156.11160.19159.84250,900
May 05, 2020158.33160.98157.08157.87157.53175,900
May 04, 2020157.15157.53155.34156.92156.58194,200
May 01, 2020158.35160.22155.66157.85157.51178,700
Apr 30, 2020161.51163.91159.05160.91160.56390,400
Apr 29, 2020164.51166.19161.28165.10164.74230,900
Apr 28, 2020162.88166.35159.06159.95159.60259,700
Apr 27, 2020157.03163.23157.03161.76161.41200,000
Apr 24, 2020155.01157.09152.98156.46156.12207,500
Apr 23, 2020154.49158.97153.42155.41155.07255,900
Apr 22, 2020152.34154.88149.30152.83152.50194,300
Apr 21, 2020148.75152.54145.55151.23150.90343,100
Apr 20, 2020148.11153.69145.01151.87151.54245,500
Apr 17, 2020153.30153.85150.00152.48152.15397,300
Apr 16, 2020141.97146.62140.10146.28145.96369,900
Apr 15, 2020139.47142.86135.04141.08140.77200,900
Apr 14, 2020144.07148.00144.07144.80144.49385,600
Apr 13, 2020150.41150.58140.25141.41141.10271,300
Apr 09, 2020149.14152.94148.44152.60152.27242,000
Apr 08, 2020144.67148.27141.62147.34147.02226,900
Apr 07, 2020144.00148.72142.60142.66142.35309,900
Apr 06, 2020135.00140.87133.76139.69139.39329,200
Apr 03, 2020128.27130.33125.40127.43127.15202,600
Apr 02, 2020125.28130.37120.91127.90127.62267,400
Apr 01, 2020129.24131.04122.03125.01124.74367,000
Mar 31, 2020136.58139.75134.07135.07134.78446,400
Mar 30, 2020132.32139.53131.68138.59138.29390,700
Mar 27, 2020129.39134.57126.64131.89131.60438,300
Mar 26, 2020121.95134.29119.94132.98132.69331,400
Mar 25, 2020121.49124.99117.16119.69119.43519,700
Mar 24, 2020105.85119.57104.37119.05118.79438,900
Mar 23, 2020105.72107.0696.4699.4699.24440,200
Mar 20, 2020112.63116.19105.54107.24107.01580,100
Mar 19, 2020102.62117.3397.46114.58114.33272,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...