Advertisement
U.S. markets open in 3 hours 2 minutes

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
260.57-3.79 (-1.43%)
At close: 04:00PM EST
260.57 0.00 (0.00%)
After hours: 05:21PM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 2024264.25264.25259.71260.57260.57136,100
Nov 06, 2024262.45266.71262.25264.36264.36270,600
Nov 05, 2024247.10253.49245.25253.38253.38143,200
Nov 04, 2024249.31251.33247.17247.56247.56382,000
Nov 01, 2024248.19251.59247.92249.03249.03191,600
Oct 31, 2024250.29251.04247.77247.89247.89253,700
Oct 30, 2024249.14252.74249.13250.88250.88176,300
Oct 29, 2024248.65250.29246.11249.14249.14234,000
Oct 28, 2024249.44252.36249.44250.37250.37194,200
Oct 25, 2024249.84251.60247.85248.10248.10135,300
Oct 24, 2024249.76249.76247.37248.89248.89218,700
Oct 23, 2024251.11251.92248.96249.97249.97405,600
Oct 22, 2024253.11253.11249.39251.11251.11199,200
Oct 21, 2024256.66257.55252.95253.35253.35159,800
Oct 18, 2024256.66257.59253.99257.17257.17246,200
Oct 17, 2024257.75259.77255.17256.14256.14142,800
Oct 16, 2024257.59260.50256.47256.65256.65123,800
Oct 15, 2024258.32261.53256.58257.18257.18170,400
Oct 14, 2024256.27258.30255.81257.87257.87136,300
Oct 11, 2024253.60257.96253.60256.62256.62111,700
Oct 10, 2024251.32253.90250.67253.60253.60121,400
Oct 09, 2024249.98253.79249.92253.19253.19227,600
Oct 08, 2024252.00252.36248.71250.31250.31261,600
Oct 07, 2024251.62253.74250.57252.79252.79297,700
Oct 04, 2024257.98257.98250.73252.00252.00260,100
Oct 03, 2024258.77259.33253.59255.31255.31228,000
Oct 02, 2024259.79261.30258.57260.59260.59139,200
Oct 01, 2024261.57262.60257.61260.83260.83154,400
Sep 30, 2024261.80263.28260.42262.63262.63161,100
Sep 27, 2024262.00265.86260.56261.66261.66162,700
Sep 26, 2024257.66261.68257.66260.96260.96168,800
Sep 25, 2024259.39259.39255.25255.59255.59142,200
Sep 24, 2024256.49258.17254.88257.92257.92142,100
Sep 23, 2024255.75257.05253.12255.39255.39145,000
Sep 20, 2024258.63258.83254.01255.58255.58452,700
Sep 19, 2024259.74261.30257.54260.03260.03189,600
Sep 18, 2024256.16259.22254.36255.61255.61148,100
Sep 17, 2024254.18257.80254.18255.18255.18154,900
Sep 16, 2024252.63254.68252.04253.37253.37142,900
Sep 13, 2024249.26252.01248.55251.81251.81144,700
Sep 12, 2024247.93248.43245.35248.24248.24144,300
Sep 11, 2024247.16248.21241.61247.93247.93151,800
Sep 10, 2024247.53248.90245.78248.85248.85147,700
Sep 09, 2024245.47248.60244.22247.36247.36161,800
Sep 06, 2024246.84248.66242.62244.27244.27170,900
Sep 05, 2024249.76249.76244.93246.60246.60161,200
Sep 04, 2024250.01250.94247.91250.14250.14216,600
Sep 03, 2024254.97256.15248.89250.18250.18198,900
Aug 30, 2024255.74256.87253.28256.56256.56252,500
Aug 29, 2024257.91258.11254.51255.16255.16210,400
Aug 28, 2024255.67257.45253.50256.30256.30326,200
Aug 27, 2024255.81257.48254.47255.90255.90210,700
Aug 27, 20240.78 Dividend
Aug 26, 2024258.00259.40256.15257.18256.40257,300
Aug 23, 2024257.57262.20256.15257.40256.62371,600
Aug 22, 2024253.92256.28241.67256.03255.25455,700
Aug 21, 2024242.10248.24240.11247.78247.03439,100
Aug 20, 2024238.86240.23237.90239.47238.74270,900
Aug 19, 2024239.64241.23238.87239.65238.92368,700
Aug 16, 2024239.21241.42238.61239.66238.93999,800
Aug 15, 2024239.39241.82237.00240.42239.69189,700
Aug 14, 2024238.98240.14235.50236.49235.77171,600
Aug 13, 2024233.64237.46232.83237.41236.69143,500
Aug 12, 2024234.64235.05232.16233.04232.33147,400
Aug 09, 2024235.70236.28233.34234.44233.73171,000
Aug 08, 2024234.88237.24233.56235.45234.74195,100
Aug 07, 2024238.07240.42232.13232.70231.99251,200
Aug 06, 2024236.23239.89234.82235.80235.08286,900
Aug 05, 2024237.96238.89233.37234.80234.09374,200
Aug 02, 2024241.11242.08236.37241.38240.65305,300
Aug 01, 2024249.18251.37239.46243.34242.60333,000
Jul 31, 2024249.92252.84247.13250.33249.57774,600
Jul 30, 2024245.78249.80245.03248.61247.86190,800
Jul 29, 2024246.21246.89244.29245.22244.48153,400
Jul 26, 2024242.80247.38241.64245.95245.20234,400
Jul 25, 2024237.69243.75237.18240.55239.82324,400
Jul 24, 2024239.54239.54234.03235.99235.27253,400
Jul 23, 2024239.32241.15238.49239.87239.14223,100
Jul 22, 2024237.29240.69234.10240.57239.84142,200
Jul 19, 2024241.03241.42235.03236.61235.89332,900
Jul 18, 2024241.44245.55239.44239.65238.92186,800
Jul 17, 2024242.11245.82240.74243.35242.61290,100
Jul 16, 2024238.04243.96236.89243.36242.62259,500
Jul 15, 2024236.91240.38236.36236.63235.91229,200
Jul 12, 2024237.28239.29235.81237.15236.43171,300
Jul 11, 2024232.09236.47232.09235.27234.56181,000
Jul 10, 2024225.42230.06225.42229.88229.18147,000
Jul 09, 2024225.85225.96224.02225.00224.32244,900
Jul 08, 2024227.81229.01225.54226.51225.82222,700
Jul 05, 2024226.86227.66224.17226.61225.92181,200
Jul 03, 2024228.49228.97226.36227.59226.90125,800
Jul 02, 2024227.81229.05226.71228.21227.52169,300
Jul 01, 2024231.78233.79227.63227.68226.99215,400
Jun 28, 2024231.28233.55229.07231.94231.24444,700
Jun 27, 2024229.61231.37228.66230.31229.61191,600
Jun 26, 2024227.35229.99226.37229.81229.11196,700
Jun 25, 2024231.07231.42226.95228.82228.13254,500
Jun 24, 2024231.02234.50230.09232.27231.57187,400
Jun 21, 2024232.37232.77228.97231.32230.62536,700
Jun 20, 2024231.63233.71231.42231.80231.10249,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...