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
| Date | Open | High | Low | Close* | 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, 2021 | 241.87 | 244.63 | 240.65 | 241.45 | 241.45 | 20,950,000 |
| Sep 02, 2021 | 241.61 | 245.61 | 240.81 | 242.59 | 242.59 | 28,510,000 |
| Sep 01, 2021 | 239.67 | 242.53 | 235.60 | 240.94 | 240.94 | 26,570,000 |
| Aug 31, 2021 | 241.95 | 243.85 | 236.60 | 238.60 | 238.60 | 41,330,000 |
| Aug 30, 2021 | 233.27 | 239.32 | 233.05 | 238.82 | 238.82 | 33,570,000 |
| Aug 27, 2021 | 233.48 | 235.78 | 232.64 | 233.54 | 233.54 | 15,930,000 |
| Aug 26, 2021 | 233.01 | 234.99 | 231.65 | 232.50 | 232.50 | 13,110,000 |
| Aug 25, 2021 | 234.20 | 235.04 | 232.29 | 233.53 | 233.53 | 16,360,000 |
| Aug 24, 2021 | 230.89 | 234.47 | 230.89 | 233.36 | 233.36 | 13,880,000 |
| Aug 23, 2021 | 231.07 | 232.66 | 230.07 | 231.02 | 231.02 | 13,990,000 |
| Aug 20, 2021 | 226.64 | 230.58 | 225.63 | 230.26 | 230.26 | 12,590,000 |
| Aug 19, 2021 | 225.95 | 228.50 | 225.77 | 226.14 | 226.14 | 11,210,000 |
| Aug 18, 2021 | 228.15 | 229.70 | 226.65 | 227.07 | 227.07 | 8,290,000 |
| Aug 17, 2021 | 227.84 | 229.16 | 226.13 | 228.88 | 228.88 | 10,160,000 |
| Aug 16, 2021 | 227.94 | 229.81 | 225.79 | 229.55 | 229.55 | 9,550,000 |
| Aug 13, 2021 | 226.95 | 229.12 | 225.70 | 228.59 | 228.59 | 15,950,000 |
| Aug 12, 2021 | 223.84 | 227.43 | 222.07 | 226.56 | 226.56 | 14,820,000 |
| Aug 11, 2021 | 223.21 | 224.58 | 222.15 | 223.37 | 223.37 | 11,290,000 |
| Aug 10, 2021 | 223.08 | 224.38 | 221.00 | 221.63 | 221.63 | 15,920,000 |
| Aug 09, 2021 | 224.18 | 224.18 | 220.74 | 222.15 | 222.15 | 12,980,000 |
| Aug 06, 2021 | 225.82 | 227.35 | 224.30 | 224.92 | 224.92 | 8,490,000 |
| Aug 05, 2021 | 226.78 | 227.50 | 224.60 | 225.50 | 225.50 | 13,670,000 |
| Aug 04, 2021 | 227.90 | 228.70 | 226.32 | 226.51 | 226.51 | 10,650,000 |
| Aug 03, 2021 | 227.60 | 229.28 | 226.75 | 228.16 | 228.16 | 137,200 |
| Aug 02, 2021 | - | - | - | - | - | - |
| Jul 30, 2021 | 223.98 | 226.85 | 223.98 | 226.13 | 226.13 | 213,600 |
| Jul 29, 2021 | 223.90 | 227.00 | 223.17 | 225.04 | 225.04 | 106,300 |
| Jul 28, 2021 | 221.78 | 223.92 | 220.40 | 222.70 | 222.70 | 94,100 |
| Jul 27, 2021 | 224.30 | 224.30 | 221.00 | 221.40 | 221.40 | 118,000 |
| Jul 26, 2021 | 224.99 | 225.00 | 222.52 | 224.30 | 224.30 | 145,100 |
| Jul 23, 2021 | 223.85 | 225.00 | 222.23 | 224.99 | 224.99 | 75,100 |
| Jul 22, 2021 | 224.32 | 224.97 | 221.93 | 222.68 | 222.68 | 106,500 |
| Jul 21, 2021 | 224.99 | 226.76 | 223.69 | 224.52 | 224.52 | 113,400 |
| Jul 20, 2021 | 219.26 | 225.44 | 219.26 | 223.92 | 223.92 | 229,300 |
| Jul 19, 2021 | 219.33 | 219.98 | 216.81 | 218.50 | 218.50 | 135,200 |
| Jul 16, 2021 | 223.15 | 224.16 | 221.71 | 221.87 | 221.87 | 175,800 |
| Jul 15, 2021 | 219.99 | 223.37 | 219.99 | 222.25 | 222.25 | 128,700 |
| Jul 14, 2021 | 220.43 | 222.95 | 219.96 | 220.81 | 220.81 | 162,300 |
| Jul 13, 2021 | 220.58 | 221.88 | 219.80 | 219.99 | 219.99 | 134,900 |
| Jul 12, 2021 | 220.51 | 222.03 | 219.40 | 221.29 | 221.29 | 160,800 |
| Jul 09, 2021 | 218.35 | 221.49 | 217.38 | 221.30 | 221.30 | 189,300 |
| Jul 08, 2021 | 217.83 | 219.32 | 215.22 | 216.38 | 216.38 | 319,600 |
| Jul 07, 2021 | 217.62 | 221.50 | 215.49 | 221.07 | 221.07 | 297,000 |
| Jul 06, 2021 | 221.42 | 221.42 | 217.54 | 218.13 | 218.13 | 226,400 |
| Jul 02, 2021 | 218.69 | 220.68 | 217.59 | 220.20 | 220.20 | 120,700 |
| Jul 01, 2021 | 219.89 | 221.65 | 218.14 | 218.41 | 218.41 | 215,900 |
| Jun 30, 2021 | 219.60 | 220.47 | 218.74 | 219.51 | 219.51 | 205,400 |
| Jun 29, 2021 | 219.39 | 221.53 | 218.74 | 219.60 | 219.60 | 197,100 |
| Jun 28, 2021 | 221.63 | 222.34 | 218.01 | 218.69 | 218.69 | 243,600 |
| Jun 25, 2021 | 218.99 | 223.12 | 218.19 | 220.67 | 220.67 | 1,381,500 |
| Jun 24, 2021 | 218.85 | 220.16 | 217.47 | 218.10 | 218.10 | 333,600 |
| Jun 23, 2021 | 218.90 | 220.40 | 217.56 | 217.90 | 217.90 | 150,900 |
| Jun 22, 2021 | 219.29 | 220.12 | 218.03 | 219.02 | 219.02 | 126,200 |
| Jun 21, 2021 | 217.31 | 220.68 | 216.34 | 219.56 | 219.56 | 151,200 |
| Jun 18, 2021 | 214.78 | 217.10 | 212.52 | 215.26 | 215.26 | 417,700 |
| Jun 17, 2021 | 219.75 | 219.75 | 216.39 | 217.77 | 217.77 | 145,800 |
| Jun 16, 2021 | 223.02 | 223.30 | 219.05 | 219.43 | 219.43 | 184,600 |
| Jun 15, 2021 | 222.42 | 223.61 | 220.32 | 223.02 | 223.02 | 122,500 |
| Jun 14, 2021 | 221.85 | 222.91 | 220.94 | 221.29 | 221.29 | 161,800 |
| Jun 11, 2021 | 223.72 | 223.86 | 221.11 | 222.40 | 222.40 | 125,300 |
| Jun 10, 2021 | 224.32 | 224.32 | 221.64 | 223.17 | 223.17 | 143,500 |
| Jun 09, 2021 | 222.13 | 222.51 | 220.74 | 222.10 | 222.10 | 202,900 |
| Jun 08, 2021 | 222.00 | 223.78 | 221.01 | 222.32 | 222.32 | 159,200 |
| Jun 07, 2021 | 224.37 | 224.71 | 221.65 | 222.56 | 222.56 | 279,100 |
| Jun 04, 2021 | 221.88 | 224.88 | 220.27 | 224.16 | 224.16 | 197,500 |
| Jun 03, 2021 | 220.73 | 222.79 | 219.35 | 220.51 | 220.51 | 243,800 |
| Jun 02, 2021 | 222.75 | 223.66 | 218.29 | 221.53 | 221.53 | 166,000 |
| Jun 01, 2021 | 223.54 | 224.84 | 221.18 | 221.67 | 221.67 | 188,900 |
| May 28, 2021 | 223.29 | 223.29 | 218.85 | 221.69 | 221.69 | 221,400 |
| May 27, 2021 | 215.33 | 223.49 | 214.35 | 223.43 | 223.43 | 623,900 |
| May 26, 2021 | 216.29 | 217.24 | 211.68 | 215.80 | 215.80 | 478,800 |
| May 25, 2021 | 219.00 | 220.48 | 213.00 | 216.83 | 216.83 | 567,300 |
| May 24, 2021 | 201.81 | 203.84 | 200.09 | 202.47 | 202.47 | 274,900 |
| May 24, 2021 | 0.39 Dividend | |||||
| May 21, 2021 | 200.26 | 202.76 | 199.51 | 201.83 | 201.44 | 369,700 |
| May 20, 2021 | 198.98 | 200.78 | 198.28 | 199.45 | 199.06 | 218,100 |
| May 19, 2021 | 199.23 | 199.45 | 197.20 | 198.98 | 198.60 | 122,000 |
| May 18, 2021 | 203.18 | 204.31 | 200.54 | 200.69 | 200.30 | 132,500 |
| May 17, 2021 | 205.97 | 206.98 | 201.95 | 203.99 | 203.60 | 112,500 |
| May 14, 2021 | 206.23 | 207.50 | 204.71 | 205.87 | 205.47 | 134,100 |
| May 13, 2021 | 200.61 | 206.88 | 200.61 | 205.43 | 205.03 | 215,200 |
| May 12, 2021 | 208.02 | 208.02 | 199.85 | 200.03 | 199.64 | 145,800 |
| May 11, 2021 | 207.22 | 208.73 | 205.51 | 207.42 | 207.02 | 173,300 |
| May 10, 2021 | 209.67 | 211.68 | 208.14 | 208.68 | 208.28 | 108,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
