NasdaqGS - Nasdaq Real Time Price USD

Nordson Corporation (NDSN)

Compare
260.57 -3.79 (-1.43%)
At close: November 7 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 264.25 264.25 259.71 260.57 260.57 136,100
Nov 6, 2024 262.45 266.71 262.25 264.36 264.36 270,600
Nov 5, 2024 247.10 253.49 245.25 253.38 253.38 143,200
Nov 4, 2024 249.31 251.33 247.17 247.56 247.56 382,000
Nov 1, 2024 248.19 251.59 247.92 249.03 249.03 191,600
Oct 31, 2024 250.29 251.04 247.77 247.89 247.89 253,700
Oct 30, 2024 249.14 252.74 249.13 250.88 250.88 176,300
Oct 29, 2024 248.65 250.29 246.11 249.14 249.14 234,000
Oct 28, 2024 249.44 252.36 249.44 250.37 250.37 194,200
Oct 25, 2024 249.84 251.60 247.85 248.10 248.10 135,300
Oct 24, 2024 249.76 249.76 247.37 248.89 248.89 218,700
Oct 23, 2024 251.11 251.92 248.96 249.97 249.97 405,600
Oct 22, 2024 253.11 253.11 249.39 251.11 251.11 199,200
Oct 21, 2024 256.66 257.55 252.95 253.35 253.35 159,800
Oct 18, 2024 256.66 257.59 253.99 257.17 257.17 246,200
Oct 17, 2024 257.75 259.77 255.17 256.14 256.14 142,800
Oct 16, 2024 257.59 260.50 256.47 256.65 256.65 123,800
Oct 15, 2024 258.32 261.53 256.58 257.18 257.18 170,400
Oct 14, 2024 256.27 258.30 255.81 257.87 257.87 136,300
Oct 11, 2024 253.60 257.96 253.60 256.62 256.62 111,700
Oct 10, 2024 251.32 253.90 250.67 253.60 253.60 121,400
Oct 9, 2024 249.98 253.79 249.92 253.19 253.19 227,600
Oct 8, 2024 252.00 252.36 248.71 250.31 250.31 261,600
Oct 7, 2024 251.62 253.74 250.57 252.79 252.79 297,700
Oct 4, 2024 257.98 257.98 250.73 252.00 252.00 260,100
Oct 3, 2024 258.77 259.33 253.59 255.31 255.31 228,000
Oct 2, 2024 259.79 261.30 258.57 260.59 260.59 139,200
Oct 1, 2024 261.57 262.60 257.61 260.83 260.83 154,400
Sep 30, 2024 261.80 263.28 260.42 262.63 262.63 161,100
Sep 27, 2024 262.00 265.86 260.56 261.66 261.66 162,700
Sep 26, 2024 257.66 261.68 257.66 260.96 260.96 168,800
Sep 25, 2024 259.39 259.39 255.25 255.59 255.59 142,200
Sep 24, 2024 256.49 258.17 254.88 257.92 257.92 142,100
Sep 23, 2024 255.75 257.05 253.12 255.39 255.39 145,000
Sep 20, 2024 258.63 258.83 254.01 255.58 255.58 452,700
Sep 19, 2024 259.74 261.30 257.54 260.03 260.03 189,600
Sep 18, 2024 256.16 259.22 254.36 255.61 255.61 148,100
Sep 17, 2024 254.18 257.80 254.18 255.18 255.18 154,900
Sep 16, 2024 252.63 254.68 252.04 253.37 253.37 142,900
Sep 13, 2024 249.26 252.01 248.55 251.81 251.81 144,700
Sep 12, 2024 247.93 248.43 245.35 248.24 248.24 144,300
Sep 11, 2024 247.16 248.21 241.61 247.93 247.93 151,800
Sep 10, 2024 247.53 248.90 245.78 248.85 248.85 147,700
Sep 9, 2024 245.47 248.60 244.22 247.36 247.36 161,800
Sep 6, 2024 246.84 248.66 242.62 244.27 244.27 170,900
Sep 5, 2024 249.76 249.76 244.93 246.60 246.60 161,200
Sep 4, 2024 250.01 250.94 247.91 250.14 250.14 216,600
Sep 3, 2024 254.97 256.15 248.89 250.18 250.18 198,900
Aug 30, 2024 255.74 256.87 253.28 256.56 256.56 252,500
Aug 29, 2024 257.91 258.11 254.51 255.16 255.16 210,400
Aug 28, 2024 255.67 257.45 253.50 256.30 256.30 326,200
Aug 27, 2024 0.78 Dividend
Aug 27, 2024 255.81 257.48 254.47 255.90 255.90 210,700
Aug 26, 2024 258.00 259.40 256.15 257.18 256.40 257,300
Aug 23, 2024 257.57 262.20 256.15 257.40 256.62 371,600
Aug 22, 2024 253.92 256.28 241.67 256.03 255.25 455,700
Aug 21, 2024 242.10 248.24 240.11 247.78 247.03 439,100
Aug 20, 2024 238.86 240.23 237.90 239.47 238.74 270,900
Aug 19, 2024 239.64 241.23 238.87 239.65 238.92 368,700
Aug 16, 2024 239.21 241.42 238.61 239.66 238.93 999,800
Aug 15, 2024 239.39 241.82 237.00 240.42 239.69 189,700
Aug 14, 2024 238.98 240.14 235.50 236.49 235.77 171,600
Aug 13, 2024 233.64 237.46 232.83 237.41 236.69 143,500
Aug 12, 2024 234.64 235.05 232.16 233.04 232.33 147,400
Aug 9, 2024 235.70 236.28 233.34 234.44 233.73 171,000
Aug 8, 2024 234.88 237.24 233.56 235.45 234.74 195,100
Aug 7, 2024 238.07 240.42 232.13 232.70 231.99 251,200
Aug 6, 2024 236.23 239.89 234.82 235.80 235.08 286,900
Aug 5, 2024 237.96 238.89 233.37 234.80 234.09 374,200
Aug 2, 2024 241.11 242.08 236.37 241.38 240.65 305,300
Aug 1, 2024 249.18 251.37 239.46 243.34 242.60 333,000
Jul 31, 2024 249.92 252.84 247.13 250.33 249.57 774,600
Jul 30, 2024 245.78 249.80 245.03 248.61 247.86 190,800
Jul 29, 2024 246.21 246.89 244.29 245.22 244.48 153,400
Jul 26, 2024 242.80 247.38 241.64 245.95 245.20 234,400
Jul 25, 2024 237.69 243.75 237.18 240.55 239.82 324,400
Jul 24, 2024 239.54 239.54 234.03 235.99 235.27 253,400
Jul 23, 2024 239.32 241.15 238.49 239.87 239.14 223,100
Jul 22, 2024 237.29 240.69 234.10 240.57 239.84 142,200
Jul 19, 2024 241.03 241.42 235.03 236.61 235.89 332,900
Jul 18, 2024 241.44 245.55 239.44 239.65 238.92 186,800
Jul 17, 2024 242.11 245.82 240.74 243.35 242.61 290,100
Jul 16, 2024 238.04 243.96 236.89 243.36 242.62 259,500
Jul 15, 2024 236.91 240.38 236.36 236.63 235.91 229,200
Jul 12, 2024 237.28 239.29 235.81 237.15 236.43 171,300
Jul 11, 2024 232.09 236.47 232.09 235.27 234.56 181,000
Jul 10, 2024 225.42 230.06 225.42 229.88 229.18 147,000
Jul 9, 2024 225.85 225.96 224.02 225.00 224.32 244,900
Jul 8, 2024 227.81 229.01 225.54 226.51 225.82 222,700
Jul 5, 2024 226.86 227.66 224.17 226.61 225.92 181,200
Jul 3, 2024 228.49 228.97 226.36 227.59 226.90 125,800
Jul 2, 2024 227.81 229.05 226.71 228.21 227.52 169,300
Jul 1, 2024 231.78 233.79 227.63 227.68 226.99 215,400
Jun 28, 2024 231.28 233.55 229.07 231.94 231.24 444,700
Jun 27, 2024 229.61 231.37 228.66 230.31 229.61 191,600
Jun 26, 2024 227.35 229.99 226.37 229.81 229.11 196,700
Jun 25, 2024 231.07 231.42 226.95 228.82 228.13 254,500
Jun 24, 2024 231.02 234.50 230.09 232.27 231.57 187,400
Jun 21, 2024 232.37 232.77 228.97 231.32 230.62 536,700
Jun 20, 2024 231.63 233.71 231.42 231.80 231.10 249,600
Jun 18, 2024 232.06 233.68 231.75 232.20 231.50 267,800
Jun 17, 2024 228.13 232.61 226.83 232.07 231.37 208,000
Jun 14, 2024 231.26 232.12 225.72 228.72 228.03 166,100
Jun 13, 2024 232.73 233.98 230.54 233.67 232.96 299,000
Jun 12, 2024 229.43 234.20 229.43 232.73 232.02 277,600
Jun 11, 2024 224.28 226.57 222.18 225.70 225.02 265,900
Jun 10, 2024 224.58 226.72 223.78 225.28 224.60 190,700
Jun 7, 2024 226.00 226.90 224.62 226.15 225.46 187,900
Jun 6, 2024 227.53 227.53 225.41 226.51 225.82 158,600
Jun 5, 2024 229.34 229.52 225.57 228.44 227.75 224,900
Jun 4, 2024 228.59 229.89 227.30 228.05 227.36 228,500
Jun 3, 2024 235.73 235.73 227.62 229.38 228.68 257,200
May 31, 2024 231.35 235.10 229.68 234.72 234.01 398,400
May 30, 2024 231.05 231.54 229.65 231.30 230.60 234,400
May 29, 2024 232.55 232.61 229.32 230.00 229.30 237,500
May 28, 2024 237.94 238.66 233.09 233.58 232.87 311,400
May 24, 2024 238.00 239.40 236.43 237.94 237.22 222,200
May 23, 2024 243.45 243.45 237.64 237.90 237.18 261,800
May 22, 2024 242.64 248.79 242.34 243.12 242.38 306,600
May 21, 2024 246.16 258.13 243.09 243.14 242.40 619,500
May 20, 2024 0.68 Dividend
May 20, 2024 271.30 272.27 267.64 268.41 267.60 401,900
May 17, 2024 271.83 272.39 269.51 271.65 270.15 810,300
May 16, 2024 274.72 274.72 270.10 270.56 269.06 415,700
May 15, 2024 273.44 275.80 273.43 274.56 273.04 203,500
May 14, 2024 274.27 275.28 271.67 271.99 270.49 301,500
May 13, 2024 279.29 279.29 273.70 273.76 272.25 197,000
May 10, 2024 278.00 279.38 275.54 278.89 277.35 364,600
May 9, 2024 271.47 278.06 271.23 277.84 276.30 300,800
May 8, 2024 271.07 271.63 267.91 271.00 269.50 298,000
May 7, 2024 271.13 274.53 271.13 272.06 270.56 222,600
May 6, 2024 267.59 270.88 267.59 270.65 269.15 207,200
May 3, 2024 264.44 266.07 262.83 265.61 264.14 171,200
May 2, 2024 262.06 263.79 260.07 262.80 261.35 213,200
May 1, 2024 257.93 263.67 257.20 260.95 259.51 260,300
Apr 30, 2024 261.75 262.53 257.87 258.19 256.76 249,200
Apr 29, 2024 260.96 262.90 260.08 262.49 261.04 135,900
Apr 26, 2024 259.42 261.88 259.01 260.40 258.96 165,600
Apr 25, 2024 258.61 260.87 255.78 259.66 258.22 202,800
Apr 24, 2024 261.42 262.66 258.16 260.06 258.62 162,500
Apr 23, 2024 261.69 262.92 258.51 262.08 260.63 192,300
Apr 22, 2024 260.78 262.92 258.88 260.52 259.08 145,600
Apr 19, 2024 258.67 261.10 257.71 259.59 258.15 145,200
Apr 18, 2024 262.30 262.73 258.82 259.12 257.69 105,400
Apr 17, 2024 262.98 263.23 260.28 260.80 259.36 133,800
Apr 16, 2024 262.00 264.01 260.99 262.66 261.21 143,600
Apr 15, 2024 266.57 267.70 262.39 263.13 261.68 138,900
Apr 12, 2024 267.07 267.07 262.74 264.65 263.19 218,700
Apr 11, 2024 271.55 271.55 268.56 268.89 267.40 247,200
Apr 10, 2024 269.83 272.31 269.32 271.77 270.27 252,100
Apr 9, 2024 272.22 273.76 269.43 273.76 272.25 165,700
Apr 8, 2024 272.01 272.77 270.96 271.25 269.75 184,900
Apr 5, 2024 271.64 272.06 269.32 271.13 269.63 171,700
Apr 4, 2024 273.00 278.00 269.59 270.80 269.30 350,600
Apr 3, 2024 268.96 273.28 268.96 273.00 271.49 217,400
Apr 2, 2024 271.28 271.46 268.83 270.27 268.78 238,000
Apr 1, 2024 274.54 274.82 271.65 271.69 270.19 194,900
Mar 28, 2024 274.24 276.09 272.18 274.54 273.02 232,200
Mar 27, 2024 270.11 273.93 268.88 273.74 272.23 192,500
Mar 26, 2024 267.39 270.18 266.31 268.43 266.95 278,900
Mar 25, 2024 269.09 269.51 266.58 267.15 265.67 199,300
Mar 22, 2024 270.99 270.99 266.94 268.52 267.04 189,600
Mar 21, 2024 265.72 270.74 265.72 270.14 268.65 153,200
Mar 20, 2024 261.93 265.03 261.61 264.95 263.49 215,500
Mar 19, 2024 263.99 264.31 261.91 262.59 261.14 154,800
Mar 18, 2024 263.60 266.07 262.88 263.65 262.19 172,200
Mar 15, 2024 263.00 265.80 262.65 263.20 261.74 516,300
Mar 14, 2024 264.71 264.71 261.10 264.18 262.72 216,100
Mar 13, 2024 264.03 265.22 263.16 264.95 263.49 181,100
Mar 12, 2024 262.85 264.30 261.54 263.87 262.41 197,600
Mar 11, 2024 264.71 264.71 260.98 263.23 261.77 156,400
Mar 8, 2024 267.39 268.91 263.58 264.76 263.30 212,600
Mar 7, 2024 266.66 268.54 265.32 267.39 265.91 132,100
Mar 6, 2024 263.75 266.13 262.60 265.18 263.71 152,000
Mar 5, 2024 265.00 265.00 260.89 261.79 260.34 182,600
Mar 4, 2024 266.45 268.18 264.98 265.32 263.85 178,600
Mar 1, 2024 265.11 266.57 264.42 266.09 264.62 230,900
Feb 29, 2024 268.35 269.51 264.78 265.65 264.18 560,400
Feb 28, 2024 267.21 269.63 264.94 266.96 265.48 220,100
Feb 27, 2024 271.18 271.18 265.15 268.00 266.52 284,300
Feb 26, 2024 271.06 273.09 270.71 270.87 269.37 222,700
Feb 23, 2024 274.96 275.38 271.47 273.71 272.20 280,700
Feb 22, 2024 263.05 275.67 263.05 273.46 271.95 374,600
Feb 21, 2024 265.02 265.26 260.74 261.69 260.24 317,600
Feb 20, 2024 264.05 264.91 261.91 264.11 262.65 178,600
Feb 16, 2024 0.68 Dividend
Feb 16, 2024 264.18 267.46 263.31 264.07 262.61 197,200
Feb 15, 2024 265.16 265.97 263.19 265.72 263.57 153,700
Feb 14, 2024 261.32 263.74 260.79 263.72 261.59 145,300
Feb 13, 2024 261.00 263.47 258.46 260.37 258.27 219,700
Feb 12, 2024 264.00 266.51 263.12 264.76 262.62 195,700
Feb 9, 2024 262.37 263.94 260.81 263.63 261.50 149,100
Feb 8, 2024 257.53 262.78 255.58 261.87 259.76 233,000
Feb 7, 2024 255.32 256.55 253.38 255.81 253.74 133,100
Feb 6, 2024 253.13 254.04 251.89 253.65 251.60 159,500
Feb 5, 2024 254.19 254.99 250.76 252.62 250.58 175,100
Feb 2, 2024 256.17 258.52 254.13 256.70 254.63 195,700
Feb 1, 2024 253.61 258.01 250.19 257.36 255.28 236,500
Jan 31, 2024 257.57 257.57 251.03 251.72 249.69 735,300
Jan 30, 2024 253.34 257.33 253.34 257.23 255.15 234,100
Jan 29, 2024 251.61 255.09 251.18 255.01 252.95 126,500
Jan 26, 2024 254.43 254.84 251.28 252.20 250.16 148,500
Jan 25, 2024 253.91 254.75 252.88 254.05 252.00 188,100
Jan 24, 2024 255.54 256.00 250.91 251.05 249.02 144,600
Jan 23, 2024 255.73 255.73 252.01 254.33 252.28 175,700
Jan 22, 2024 254.07 255.00 251.95 253.91 251.86 168,200
Jan 19, 2024 252.55 254.19 249.84 253.42 251.37 249,000
Jan 18, 2024 250.22 253.16 249.96 251.54 249.51 264,300
Jan 17, 2024 247.83 251.05 247.83 249.46 247.45 202,000
Jan 16, 2024 250.00 251.04 248.83 250.54 248.52 199,200
Jan 12, 2024 253.39 253.39 250.27 251.62 249.59 104,500
Jan 11, 2024 250.20 250.90 247.72 250.61 248.59 132,800
Jan 10, 2024 250.10 250.72 247.54 250.62 248.60 155,300
Jan 9, 2024 250.13 251.02 249.25 250.32 248.30 143,100
Jan 8, 2024 249.87 252.90 249.07 252.83 250.79 178,700
Jan 5, 2024 250.88 252.25 249.64 249.73 247.71 177,100
Jan 4, 2024 251.32 254.10 250.50 251.15 249.12 252,900
Jan 3, 2024 256.12 256.82 251.59 251.59 249.56 244,200
Jan 2, 2024 262.06 263.56 257.92 258.65 256.56 259,000
Dec 29, 2023 263.62 265.99 263.36 264.16 262.03 155,200
Dec 28, 2023 264.88 265.60 263.75 264.52 262.38 152,300
Dec 27, 2023 264.46 265.24 263.70 264.19 262.06 164,100
Dec 26, 2023 261.05 264.07 261.05 263.98 261.85 124,300
Dec 22, 2023 259.84 262.43 258.27 261.36 259.25 207,200
Dec 21, 2023 257.23 259.43 256.90 259.17 257.08 199,500
Dec 20, 2023 254.91 259.63 252.40 255.05 252.99 265,700
Dec 19, 2023 255.99 256.62 254.14 255.72 253.66 194,100
Dec 18, 2023 0.68 Dividend
Dec 18, 2023 251.39 254.89 249.27 254.78 252.72 302,700
Dec 15, 2023 251.54 257.04 250.21 251.96 249.25 603,700
Dec 14, 2023 243.76 251.20 238.15 250.00 247.31 619,600
Dec 13, 2023 237.94 241.58 235.95 240.72 238.13 334,700
Dec 12, 2023 238.00 238.95 236.80 237.84 235.28 300,700
Dec 11, 2023 239.50 240.39 237.47 237.66 235.11 268,400
Dec 8, 2023 241.63 242.76 239.05 239.16 236.59 235,000
Dec 7, 2023 241.46 241.46 238.84 241.08 238.49 301,100
Dec 6, 2023 238.97 242.71 238.97 241.11 238.52 282,100
Dec 5, 2023 239.58 239.78 237.65 237.99 235.43 147,100
Dec 4, 2023 236.77 240.54 236.25 240.34 237.76 201,100
Dec 1, 2023 235.51 238.84 235.23 238.80 236.23 178,900
Nov 30, 2023 233.27 235.57 231.75 235.34 232.81 357,200
Nov 29, 2023 233.43 234.33 232.15 232.60 230.10 110,800
Nov 28, 2023 234.57 234.57 231.48 231.65 229.16 117,200
Nov 27, 2023 233.41 234.50 232.62 234.08 231.56 152,100
Nov 24, 2023 232.59 235.21 232.59 235.21 232.68 62,100
Nov 22, 2023 234.46 234.59 232.12 232.82 230.32 144,500
Nov 21, 2023 233.83 234.13 232.46 233.45 230.94 101,100
Nov 20, 2023 233.42 234.86 230.75 233.83 231.32 144,400
Nov 17, 2023 233.60 233.60 231.62 233.46 230.95 198,500
Nov 16, 2023 233.71 234.20 230.94 231.72 229.23 128,300
Nov 15, 2023 232.95 236.53 232.95 233.55 231.04 170,300
Nov 14, 2023 227.00 232.34 226.68 232.29 229.79 163,900
Nov 13, 2023 224.15 224.96 222.89 223.56 221.16 137,800
Nov 10, 2023 222.90 225.24 221.31 225.11 222.69 137,400
Nov 9, 2023 223.39 223.77 220.69 221.47 219.09 173,800
Nov 8, 2023 220.87 222.80 220.87 221.62 219.24 165,500

Related Tickers