Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
239.58+4.31 (+1.83%)
At close: 04:00PM EST
239.58 0.00 (0.00%)
After hours: 04:53PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023234.65240.89233.46239.58239.58278,700
Jan 26, 2023236.98236.98233.28235.27235.27244,700
Jan 25, 2023241.39241.39233.66235.02235.02356,800
Jan 24, 2023237.84242.91237.21242.45242.45247,800
Jan 23, 2023234.15238.61233.00238.10238.10274,200
Jan 20, 2023228.38234.46228.14233.82233.82325,700
Jan 19, 2023237.67237.67227.82228.37228.37267,600
Jan 18, 2023243.05245.06238.42238.51238.51254,700
Jan 17, 2023244.20246.61241.87242.05242.05228,000
Jan 13, 2023239.17244.29239.17243.84243.84125,500
Jan 12, 2023244.01244.61242.07242.15242.15143,900
Jan 11, 2023242.96244.45242.33243.87243.87217,900
Jan 10, 2023240.36242.11238.81241.45241.45162,900
Jan 09, 2023237.79243.40236.05241.24241.24226,700
Jan 06, 2023232.04237.00232.04235.77235.77164,000
Jan 05, 2023237.33237.58229.51229.74229.74228,400
Jan 04, 2023239.86240.41235.77237.75237.75299,200
Jan 03, 2023238.65240.00235.59238.03238.03252,800
Dec 30, 2022239.48239.48236.00237.72237.72114,600
Dec 29, 2022236.42240.97235.40239.78239.78126,700
Dec 28, 2022238.59239.98235.01235.12235.12151,700
Dec 27, 2022236.62238.91236.01237.61237.61166,400
Dec 23, 2022235.90237.24233.83236.32236.32149,500
Dec 22, 2022236.62237.76231.63234.68234.68209,500
Dec 21, 2022234.76238.20231.67238.20238.20245,800
Dec 20, 2022232.87234.04230.91232.77232.77319,600
Dec 19, 2022235.46237.72232.85233.40233.40264,700
Dec 19, 20220.65 Dividend
Dec 16, 2022238.04238.97232.43236.82236.17742,300
Dec 15, 2022239.91245.36234.04241.84241.18616,600
Dec 14, 2022238.72241.09234.33235.91235.26352,000
Dec 13, 2022244.95244.95236.24238.37237.72281,100
Dec 12, 2022232.99238.53232.99238.38237.73203,300
Dec 09, 2022234.30234.76232.67232.90232.26141,200
Dec 08, 2022235.21237.49233.31234.64234.00181,600
Dec 07, 2022233.59235.54232.42235.14234.49201,600
Dec 06, 2022238.78239.26232.47233.59232.95175,200
Dec 05, 2022240.42241.71236.99238.34237.69213,000
Dec 02, 2022237.73242.67237.61241.92241.26187,300
Dec 01, 2022238.12240.61237.40240.01239.35191,400
Nov 30, 2022231.49237.28227.93236.49235.84307,800
Nov 29, 2022231.01232.15229.46230.80230.17169,600
Nov 28, 2022234.76234.76230.85231.62230.98205,500
Nov 25, 2022235.28236.11234.58236.08235.4379,800
Nov 23, 2022233.87235.93232.41234.40233.76120,700
Nov 22, 2022232.86233.76231.38233.59232.95213,000
Nov 21, 2022230.00233.37230.00231.14230.51222,100
Nov 18, 2022231.72232.62229.22231.01230.38377,100
Nov 17, 2022229.43229.47226.39229.13228.50201,600
Nov 16, 2022235.31236.20231.39232.00231.36279,200
Nov 15, 2022239.20242.43234.81235.00234.35366,400
Nov 14, 2022236.65240.55234.61237.40236.75235,400
Nov 11, 2022236.12239.07234.82236.55235.90219,800
Nov 10, 2022230.25235.53230.25235.18234.53269,200
Nov 09, 2022224.48226.88222.73223.70223.09149,400
Nov 08, 2022223.17228.42222.43225.35224.73208,200
Nov 07, 2022221.24223.14218.47222.15221.54280,200
Nov 04, 2022221.38222.39218.44220.05219.45425,000
Nov 03, 2022218.81220.99216.82218.00217.40255,300
Nov 02, 2022224.62228.47220.84221.35220.74225,000
Nov 01, 2022225.72226.85223.59225.75225.13196,600
Oct 31, 2022224.55226.81223.32225.00224.38360,500
Oct 28, 2022222.42227.44221.69226.00225.38264,300
Oct 27, 2022222.22225.08220.50221.06220.45221,300
Oct 26, 2022224.35225.86222.47222.52221.91155,500
Oct 25, 2022218.52223.67218.11223.46222.85161,200
Oct 24, 2022217.48219.88216.36218.86218.26129,300
Oct 21, 2022212.69217.09211.44216.53215.94200,200
Oct 20, 2022217.73217.92211.13211.51210.93159,300
Oct 19, 2022217.32218.63214.91216.76216.17122,800
Oct 18, 2022220.60221.34215.77218.67218.07229,600
Oct 17, 2022214.01216.37214.01215.80215.21196,100
Oct 14, 2022216.91216.91208.97210.46209.88220,400
Oct 13, 2022206.56216.05205.20215.03214.44280,800
Oct 12, 2022214.07215.03210.69210.83210.25190,000
Oct 11, 2022213.87216.51212.90214.51213.92217,700
Oct 10, 2022216.38216.66212.50214.52213.93114,500
Oct 07, 2022219.97219.97214.30215.72215.13166,700
Oct 06, 2022222.75224.23220.36221.31220.70207,800
Oct 05, 2022222.15224.56221.92223.23222.62179,000
Oct 04, 2022221.48225.43221.48224.29223.67232,000
Oct 03, 2022214.10220.38213.57218.60218.00211,900
Sep 30, 2022214.29216.04211.85212.27211.69213,900
Sep 29, 2022213.81213.98211.05213.76213.17176,700
Sep 28, 2022211.46216.84211.46215.46214.87310,500
Sep 27, 2022214.00215.67208.21209.97209.39253,300
Sep 26, 2022212.77215.41212.00212.64212.06200,900
Sep 23, 2022214.25214.28210.37213.00212.42182,200
Sep 22, 2022218.24218.93215.08215.19214.60170,600
Sep 21, 2022223.16225.39218.91218.91218.31144,300
Sep 20, 2022222.57224.00219.04221.63221.02222,100
Sep 19, 2022218.78224.27218.35224.03223.42185,900
Sep 16, 2022220.80220.80215.65218.98218.38509,000
Sep 15, 2022225.77227.04222.18223.02222.41224,700
Sep 14, 2022226.91228.82224.96226.72226.10167,100
Sep 13, 2022230.60231.26226.67227.35226.73188,900
Sep 12, 2022235.20236.58234.03235.27234.62141,400
Sep 09, 2022233.26234.96232.92234.28233.64178,100
Sep 08, 2022230.30232.47228.94232.15231.51180,900
Sep 07, 2022227.15232.50226.76232.31231.67192,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement