U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.09(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 07, 2020 | 196.29 | 201.22 | 196.29 | 199.45 | 199.45 | 398,600 |
| Aug 06, 2020 | 197.96 | 198.50 | 195.03 | 196.19 | 196.19 | 175,900 |
| Aug 05, 2020 | 195.00 | 199.04 | 194.25 | 197.69 | 197.69 | 242,600 |
| Aug 04, 2020 | 196.55 | 196.59 | 193.37 | 194.30 | 194.30 | 204,000 |
| Aug 03, 2020 | 195.00 | 197.96 | 194.00 | 196.59 | 196.59 | 248,600 |
| Jul 31, 2020 | 193.73 | 193.73 | 189.81 | 193.63 | 193.63 | 239,800 |
| Jul 30, 2020 | 193.66 | 195.01 | 191.73 | 193.91 | 193.91 | 158,500 |
| Jul 29, 2020 | 193.42 | 197.49 | 191.67 | 196.82 | 196.82 | 175,100 |
| Jul 28, 2020 | 194.65 | 195.24 | 192.11 | 192.34 | 192.34 | 130,500 |
| Jul 27, 2020 | 192.43 | 195.88 | 191.26 | 195.34 | 195.34 | 163,900 |
| Jul 24, 2020 | 196.01 | 196.01 | 191.79 | 192.23 | 192.23 | 219,500 |
| Jul 23, 2020 | 193.57 | 197.84 | 193.11 | 196.48 | 196.48 | 461,000 |
| Jul 22, 2020 | 192.05 | 194.17 | 190.48 | 192.95 | 192.95 | 285,900 |
| Jul 21, 2020 | 191.59 | 193.81 | 190.28 | 192.27 | 192.27 | 450,900 |
| Jul 20, 2020 | 190.21 | 191.08 | 184.02 | 189.66 | 189.66 | 281,800 |
| Jul 17, 2020 | 191.36 | 192.76 | 190.24 | 190.51 | 190.51 | 230,900 |
| Jul 16, 2020 | 192.44 | 192.45 | 190.08 | 191.30 | 191.30 | 358,400 |
| Jul 15, 2020 | 189.90 | 192.94 | 188.84 | 192.29 | 192.29 | 358,400 |
| Jul 14, 2020 | 185.54 | 189.75 | 184.63 | 189.40 | 189.40 | 165,400 |
| Jul 13, 2020 | 188.22 | 189.91 | 184.72 | 185.01 | 185.01 | 200,400 |
| Jul 10, 2020 | 187.40 | 187.69 | 185.02 | 186.38 | 186.38 | 180,900 |
| Jul 09, 2020 | 188.45 | 189.09 | 184.67 | 186.93 | 186.93 | 313,300 |
| Jul 08, 2020 | 189.40 | 189.40 | 185.36 | 187.53 | 187.53 | 181,400 |
| Jul 07, 2020 | 189.05 | 190.00 | 186.89 | 187.01 | 187.01 | 372,500 |
| Jul 06, 2020 | 189.74 | 190.00 | 187.90 | 189.72 | 189.72 | 886,300 |
| Jul 02, 2020 | 188.08 | 189.76 | 181.75 | 186.15 | 186.15 | 263,500 |
| Jul 01, 2020 | 190.81 | 190.81 | 184.60 | 185.51 | 185.51 | 188,500 |
| Jun 30, 2020 | 185.24 | 191.11 | 184.94 | 189.71 | 189.71 | 245,800 |
| Jun 29, 2020 | 182.03 | 187.21 | 180.83 | 184.86 | 184.86 | 212,100 |
| Jun 26, 2020 | 185.39 | 187.00 | 179.13 | 180.37 | 180.37 | 588,900 |
| Jun 25, 2020 | 184.99 | 186.73 | 182.10 | 186.73 | 186.73 | 236,700 |
| Jun 24, 2020 | 190.32 | 190.32 | 183.37 | 184.69 | 184.69 | 266,500 |
| Jun 23, 2020 | 195.85 | 196.49 | 190.90 | 191.08 | 191.08 | 279,900 |
| Jun 22, 2020 | 193.32 | 194.61 | 189.53 | 192.88 | 192.88 | 282,600 |
| Jun 19, 2020 | 197.50 | 198.24 | 192.99 | 193.76 | 193.76 | 359,100 |
| Jun 18, 2020 | 193.97 | 195.54 | 192.30 | 194.25 | 194.25 | 241,400 |
| Jun 17, 2020 | 194.35 | 198.14 | 193.45 | 194.11 | 194.11 | 230,600 |
| Jun 16, 2020 | 198.08 | 199.99 | 193.52 | 197.47 | 197.47 | 379,400 |
| Jun 15, 2020 | 182.58 | 193.82 | 182.13 | 192.10 | 192.10 | 238,100 |
| Jun 12, 2020 | 194.38 | 194.38 | 181.36 | 185.68 | 185.68 | 312,100 |
| Jun 11, 2020 | 189.54 | 191.87 | 188.05 | 188.45 | 188.45 | 346,400 |
| Jun 10, 2020 | 198.62 | 200.06 | 196.35 | 196.60 | 196.60 | 431,600 |
| Jun 09, 2020 | 197.73 | 202.73 | 197.03 | 199.78 | 199.78 | 371,200 |
| Jun 08, 2020 | 200.21 | 203.67 | 199.63 | 200.98 | 200.98 | 329,000 |
| Jun 05, 2020 | 193.79 | 202.39 | 192.91 | 200.64 | 200.64 | 438,100 |
| Jun 04, 2020 | 191.01 | 192.99 | 188.10 | 190.52 | 190.52 | 330,300 |
| Jun 03, 2020 | 188.53 | 193.68 | 188.00 | 192.93 | 192.93 | 356,600 |
| Jun 02, 2020 | 184.69 | 188.18 | 183.46 | 187.79 | 187.79 | 449,500 |
| Jun 01, 2020 | 188.12 | 189.95 | 185.16 | 185.37 | 185.37 | 494,600 |
| May 29, 2020 | 182.00 | 188.76 | 180.06 | 188.35 | 188.35 | 2,989,500 |
| May 28, 2020 | 179.37 | 185.36 | 177.82 | 182.38 | 182.38 | 495,800 |
| May 27, 2020 | 179.09 | 179.30 | 174.59 | 178.50 | 178.50 | 473,100 |
| May 26, 2020 | 176.77 | 179.95 | 176.47 | 177.41 | 177.41 | 380,300 |
| May 22, 2020 | 176.58 | 176.58 | 172.22 | 174.15 | 174.15 | 239,800 |
| May 22, 2020 | 0.38 Dividend | |||||
| May 21, 2020 | 177.36 | 179.50 | 174.03 | 175.42 | 175.04 | 513,100 |
| May 20, 2020 | 176.29 | 177.51 | 173.98 | 174.45 | 174.07 | 337,700 |
| May 19, 2020 | 174.99 | 176.85 | 172.31 | 172.44 | 172.07 | 316,600 |
| May 18, 2020 | 168.16 | 174.79 | 165.33 | 173.01 | 172.64 | 310,800 |
| May 15, 2020 | 158.75 | 163.85 | 158.00 | 162.47 | 162.12 | 419,500 |
| May 14, 2020 | 157.20 | 162.65 | 153.01 | 162.37 | 162.02 | 250,500 |
| May 13, 2020 | 160.71 | 164.72 | 159.10 | 160.06 | 159.71 | 355,800 |
| May 12, 2020 | 169.22 | 169.22 | 160.65 | 160.83 | 160.48 | 187,000 |
| May 11, 2020 | 164.77 | 168.97 | 163.02 | 167.68 | 167.32 | 302,700 |
| May 08, 2020 | 164.20 | 166.33 | 162.69 | 166.32 | 165.96 | 270,900 |
| May 07, 2020 | 163.17 | 164.54 | 159.99 | 160.25 | 159.90 | 184,500 |
| May 06, 2020 | 159.76 | 161.68 | 156.11 | 160.19 | 159.84 | 250,900 |
| May 05, 2020 | 158.33 | 160.98 | 157.08 | 157.87 | 157.53 | 175,900 |
| May 04, 2020 | 157.15 | 157.53 | 155.34 | 156.92 | 156.58 | 194,200 |
| May 01, 2020 | 158.35 | 160.22 | 155.66 | 157.85 | 157.51 | 178,700 |
| Apr 30, 2020 | 161.51 | 163.91 | 159.05 | 160.91 | 160.56 | 390,400 |
| Apr 29, 2020 | 164.51 | 166.19 | 161.28 | 165.10 | 164.74 | 230,900 |
| Apr 28, 2020 | 162.88 | 166.35 | 159.06 | 159.95 | 159.60 | 259,700 |
| Apr 27, 2020 | 157.03 | 163.23 | 157.03 | 161.76 | 161.41 | 200,000 |
| Apr 24, 2020 | 155.01 | 157.09 | 152.98 | 156.46 | 156.12 | 207,500 |
| Apr 23, 2020 | 154.49 | 158.97 | 153.42 | 155.41 | 155.07 | 255,900 |
| Apr 22, 2020 | 152.34 | 154.88 | 149.30 | 152.83 | 152.50 | 194,300 |
| Apr 21, 2020 | 148.75 | 152.54 | 145.55 | 151.23 | 150.90 | 343,100 |
| Apr 20, 2020 | 148.11 | 153.69 | 145.01 | 151.87 | 151.54 | 245,500 |
| Apr 17, 2020 | 153.30 | 153.85 | 150.00 | 152.48 | 152.15 | 397,300 |
| Apr 16, 2020 | 141.97 | 146.62 | 140.10 | 146.28 | 145.96 | 369,900 |
| Apr 15, 2020 | 139.47 | 142.86 | 135.04 | 141.08 | 140.77 | 200,900 |
| Apr 14, 2020 | 144.07 | 148.00 | 144.07 | 144.80 | 144.49 | 385,600 |
| Apr 13, 2020 | 150.41 | 150.58 | 140.25 | 141.41 | 141.10 | 271,300 |
| Apr 09, 2020 | 149.14 | 152.94 | 148.44 | 152.60 | 152.27 | 242,000 |
| Apr 08, 2020 | 144.67 | 148.27 | 141.62 | 147.34 | 147.02 | 226,900 |
| Apr 07, 2020 | 144.00 | 148.72 | 142.60 | 142.66 | 142.35 | 309,900 |
| Apr 06, 2020 | 135.00 | 140.87 | 133.76 | 139.69 | 139.39 | 329,200 |
| Apr 03, 2020 | 128.27 | 130.33 | 125.40 | 127.43 | 127.15 | 202,600 |
| Apr 02, 2020 | 125.28 | 130.37 | 120.91 | 127.90 | 127.62 | 267,400 |
| Apr 01, 2020 | 129.24 | 131.04 | 122.03 | 125.01 | 124.74 | 367,000 |
| Mar 31, 2020 | 136.58 | 139.75 | 134.07 | 135.07 | 134.78 | 446,400 |
| Mar 30, 2020 | 132.32 | 139.53 | 131.68 | 138.59 | 138.29 | 390,700 |
| Mar 27, 2020 | 129.39 | 134.57 | 126.64 | 131.89 | 131.60 | 438,300 |
| Mar 26, 2020 | 121.95 | 134.29 | 119.94 | 132.98 | 132.69 | 331,400 |
| Mar 25, 2020 | 121.49 | 124.99 | 117.16 | 119.69 | 119.43 | 519,700 |
| Mar 24, 2020 | 105.85 | 119.57 | 104.37 | 119.05 | 118.79 | 438,900 |
| Mar 23, 2020 | 105.72 | 107.06 | 96.46 | 99.46 | 99.24 | 440,200 |
| Mar 20, 2020 | 112.63 | 116.19 | 105.54 | 107.24 | 107.01 | 580,100 |
| Mar 19, 2020 | 102.62 | 117.33 | 97.46 | 114.58 | 114.33 | 272,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
