U.S. Markets open in 1 hr 53 mins

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
241.57+0.85 (+0.35%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2021------
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021241.87244.63240.65241.45241.4520,950,000
Sep 02, 2021241.61245.61240.81242.59242.5928,510,000
Sep 01, 2021239.67242.53235.60240.94240.9426,570,000
Aug 31, 2021241.95243.85236.60238.60238.6041,330,000
Aug 30, 2021233.27239.32233.05238.82238.8233,570,000
Aug 27, 2021233.48235.78232.64233.54233.5415,930,000
Aug 26, 2021233.01234.99231.65232.50232.5013,110,000
Aug 25, 2021234.20235.04232.29233.53233.5316,360,000
Aug 24, 2021230.89234.47230.89233.36233.3613,880,000
Aug 23, 2021231.07232.66230.07231.02231.0213,990,000
Aug 20, 2021226.64230.58225.63230.26230.2612,590,000
Aug 19, 2021225.95228.50225.77226.14226.1411,210,000
Aug 18, 2021228.15229.70226.65227.07227.078,290,000
Aug 17, 2021227.84229.16226.13228.88228.8810,160,000
Aug 16, 2021227.94229.81225.79229.55229.559,550,000
Aug 13, 2021226.95229.12225.70228.59228.5915,950,000
Aug 12, 2021223.84227.43222.07226.56226.5614,820,000
Aug 11, 2021223.21224.58222.15223.37223.3711,290,000
Aug 10, 2021223.08224.38221.00221.63221.6315,920,000
Aug 09, 2021224.18224.18220.74222.15222.1512,980,000
Aug 06, 2021225.82227.35224.30224.92224.928,490,000
Aug 05, 2021226.78227.50224.60225.50225.5013,670,000
Aug 04, 2021227.90228.70226.32226.51226.5110,650,000
Aug 03, 2021227.60229.28226.75228.16228.16137,200
Aug 02, 2021------
Jul 30, 2021223.98226.85223.98226.13226.13213,600
Jul 29, 2021223.90227.00223.17225.04225.04106,300
Jul 28, 2021221.78223.92220.40222.70222.7094,100
Jul 27, 2021224.30224.30221.00221.40221.40118,000
Jul 26, 2021224.99225.00222.52224.30224.30145,100
Jul 23, 2021223.85225.00222.23224.99224.9975,100
Jul 22, 2021224.32224.97221.93222.68222.68106,500
Jul 21, 2021224.99226.76223.69224.52224.52113,400
Jul 20, 2021219.26225.44219.26223.92223.92229,300
Jul 19, 2021219.33219.98216.81218.50218.50135,200
Jul 16, 2021223.15224.16221.71221.87221.87175,800
Jul 15, 2021219.99223.37219.99222.25222.25128,700
Jul 14, 2021220.43222.95219.96220.81220.81162,300
Jul 13, 2021220.58221.88219.80219.99219.99134,900
Jul 12, 2021220.51222.03219.40221.29221.29160,800
Jul 09, 2021218.35221.49217.38221.30221.30189,300
Jul 08, 2021217.83219.32215.22216.38216.38319,600
Jul 07, 2021217.62221.50215.49221.07221.07297,000
Jul 06, 2021221.42221.42217.54218.13218.13226,400
Jul 02, 2021218.69220.68217.59220.20220.20120,700
Jul 01, 2021219.89221.65218.14218.41218.41215,900
Jun 30, 2021219.60220.47218.74219.51219.51205,400
Jun 29, 2021219.39221.53218.74219.60219.60197,100
Jun 28, 2021221.63222.34218.01218.69218.69243,600
Jun 25, 2021218.99223.12218.19220.67220.671,381,500
Jun 24, 2021218.85220.16217.47218.10218.10333,600
Jun 23, 2021218.90220.40217.56217.90217.90150,900
Jun 22, 2021219.29220.12218.03219.02219.02126,200
Jun 21, 2021217.31220.68216.34219.56219.56151,200
Jun 18, 2021214.78217.10212.52215.26215.26417,700
Jun 17, 2021219.75219.75216.39217.77217.77145,800
Jun 16, 2021223.02223.30219.05219.43219.43184,600
Jun 15, 2021222.42223.61220.32223.02223.02122,500
Jun 14, 2021221.85222.91220.94221.29221.29161,800
Jun 11, 2021223.72223.86221.11222.40222.40125,300
Jun 10, 2021224.32224.32221.64223.17223.17143,500
Jun 09, 2021222.13222.51220.74222.10222.10202,900
Jun 08, 2021222.00223.78221.01222.32222.32159,200
Jun 07, 2021224.37224.71221.65222.56222.56279,100
Jun 04, 2021221.88224.88220.27224.16224.16197,500
Jun 03, 2021220.73222.79219.35220.51220.51243,800
Jun 02, 2021222.75223.66218.29221.53221.53166,000
Jun 01, 2021223.54224.84221.18221.67221.67188,900
May 28, 2021223.29223.29218.85221.69221.69221,400
May 27, 2021215.33223.49214.35223.43223.43623,900
May 26, 2021216.29217.24211.68215.80215.80478,800
May 25, 2021219.00220.48213.00216.83216.83567,300
May 24, 2021201.81203.84200.09202.47202.47274,900
May 24, 20210.39 Dividend
May 21, 2021200.26202.76199.51201.83201.44369,700
May 20, 2021198.98200.78198.28199.45199.06218,100
May 19, 2021199.23199.45197.20198.98198.60122,000
May 18, 2021203.18204.31200.54200.69200.30132,500
May 17, 2021205.97206.98201.95203.99203.60112,500
May 14, 2021206.23207.50204.71205.87205.47134,100
May 13, 2021200.61206.88200.61205.43205.03215,200
May 12, 2021208.02208.02199.85200.03199.64145,800
May 11, 2021207.22208.73205.51207.42207.02173,300
May 10, 2021209.67211.68208.14208.68208.28108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...