Canada markets closed

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
271.00-1.06 (-0.39%)
At close: 04:00PM EDT
271.00 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024271.07271.63267.91271.00271.00298,000
May 07, 2024271.13274.53271.13272.06272.06222,600
May 06, 2024267.59270.88267.59270.65270.65207,200
May 03, 2024264.44266.07262.83265.61265.61171,200
May 02, 2024262.06263.79260.07262.80262.80213,200
May 01, 2024257.93263.67257.20260.95260.95260,300
Apr 30, 2024261.75262.53257.87258.19258.19249,200
Apr 29, 2024260.96262.90260.08262.49262.49135,900
Apr 26, 2024259.42261.88259.01260.40260.40165,600
Apr 25, 2024258.61260.87255.78259.66259.66202,800
Apr 24, 2024261.42262.66258.16260.06260.06162,500
Apr 23, 2024261.69262.92258.51262.08262.08192,300
Apr 22, 2024260.78262.92258.88260.52260.52145,600
Apr 19, 2024258.67261.10257.71259.59259.59145,200
Apr 18, 2024262.30262.73258.82259.12259.12105,400
Apr 17, 2024262.98263.23260.28260.80260.80133,800
Apr 16, 2024262.00264.01260.99262.66262.66143,600
Apr 15, 2024266.57267.70262.39263.13263.13138,900
Apr 12, 2024267.07267.07262.74264.65264.65218,700
Apr 11, 2024271.55271.55268.56268.89268.89247,200
Apr 10, 2024269.83272.31269.32271.77271.77252,100
Apr 09, 2024272.22273.76269.43273.76273.76165,700
Apr 08, 2024272.01272.77270.96271.25271.25184,900
Apr 05, 2024271.64272.06269.32271.13271.13171,700
Apr 04, 2024273.00278.00269.59270.80270.80350,600
Apr 03, 2024268.96273.28268.96273.00273.00217,400
Apr 02, 2024271.28271.46268.83270.27270.27238,000
Apr 01, 2024274.54274.82271.65271.69271.69194,900
Mar 28, 2024274.24276.09272.18274.54274.54232,200
Mar 27, 2024270.11273.93268.88273.74273.74192,500
Mar 26, 2024267.39270.18266.31268.43268.43278,900
Mar 25, 2024269.09269.51266.58267.15267.15199,300
Mar 22, 2024270.99270.99266.94268.52268.52189,600
Mar 21, 2024265.72270.74265.72270.14270.14153,200
Mar 20, 2024261.93265.03261.61264.95264.95215,500
Mar 19, 2024263.99264.31261.91262.59262.59154,800
Mar 18, 2024263.60266.07262.88263.65263.65172,200
Mar 15, 2024263.00265.80262.65263.20263.20516,300
Mar 14, 2024264.71264.71261.10264.18264.18216,100
Mar 13, 2024264.03265.22263.16264.95264.95181,100
Mar 12, 2024262.85264.30261.54263.87263.87197,600
Mar 11, 2024264.71264.71260.98263.23263.23156,400
Mar 08, 2024267.39268.91263.58264.76264.76212,600
Mar 07, 2024266.66268.54265.32267.39267.39132,100
Mar 06, 2024263.75266.13262.60265.18265.18152,000
Mar 05, 2024265.00265.00260.89261.79261.79182,600
Mar 04, 2024266.45268.18264.98265.32265.32178,600
Mar 01, 2024265.11266.57264.42266.09266.09230,900
Feb 29, 2024268.35269.51264.78265.65265.65560,400
Feb 28, 2024267.21269.63264.94266.96266.96220,100
Feb 27, 2024271.18271.18265.15268.00268.00284,300
Feb 26, 2024271.06273.09270.71270.87270.87222,700
Feb 23, 2024274.96275.38271.47273.71273.71280,700
Feb 22, 2024263.05275.67263.05273.46273.46374,600
Feb 21, 2024265.02265.26260.74261.69261.69317,600
Feb 20, 2024264.05264.91261.91264.11264.11178,600
Feb 16, 2024264.18267.46263.31264.07264.07197,200
Feb 16, 20240.68 Dividend
Feb 15, 2024265.16265.97263.19265.72265.04153,700
Feb 14, 2024261.32263.74260.79263.72263.05145,300
Feb 13, 2024261.00263.47258.46260.37259.70219,700
Feb 12, 2024264.00266.51263.12264.76264.08195,700
Feb 09, 2024262.37263.94260.81263.63262.96149,100
Feb 08, 2024257.53262.78255.58261.87261.20233,000
Feb 07, 2024255.32256.55253.38255.81255.16133,100
Feb 06, 2024253.13254.04251.89253.65253.00159,500
Feb 05, 2024254.19254.99250.76252.62251.97175,100
Feb 02, 2024256.17258.52254.13256.70256.04195,700
Feb 01, 2024253.61258.01250.19257.36256.70236,500
Jan 31, 2024257.57257.57251.03251.72251.08735,300
Jan 30, 2024253.34257.33253.34257.23256.57234,100
Jan 29, 2024251.61255.09251.18255.01254.36126,500
Jan 26, 2024254.43254.84251.28252.20251.55148,500
Jan 25, 2024253.91254.75252.88254.05253.40188,100
Jan 24, 2024255.54256.00250.91251.05250.41144,600
Jan 23, 2024255.73255.73252.01254.33253.68175,700
Jan 22, 2024254.07255.00251.95253.91253.26168,200
Jan 19, 2024252.55254.19249.84253.42252.77249,000
Jan 18, 2024250.22253.16249.96251.54250.90264,300
Jan 17, 2024247.83251.05247.83249.46248.82202,000
Jan 16, 2024250.00251.04248.83250.54249.90199,200
Jan 12, 2024253.39253.39250.27251.62250.98104,500
Jan 11, 2024250.20250.90247.72250.61249.97132,800
Jan 10, 2024250.10250.72247.54250.62249.98155,300
Jan 09, 2024250.13251.02249.25250.32249.68143,100
Jan 08, 2024249.87252.90249.07252.83252.18178,700
Jan 05, 2024250.88252.25249.64249.73249.09177,100
Jan 04, 2024251.32254.10250.50251.15250.51252,900
Jan 03, 2024256.12256.82251.59251.59250.95244,200
Jan 02, 2024262.06263.56257.92258.65257.99259,000
Dec 29, 2023263.62265.99263.36264.16263.48155,200
Dec 28, 2023264.88265.60263.75264.52263.84152,300
Dec 27, 2023264.46265.24263.70264.19263.51164,100
Dec 26, 2023261.05264.07261.05263.98263.30124,300
Dec 22, 2023259.84262.43258.27261.36260.69207,200
Dec 21, 2023257.23259.43256.90259.17258.51199,500
Dec 20, 2023254.91259.63252.40255.05254.40265,700
Dec 19, 2023255.99256.62254.14255.72255.07194,100
Dec 18, 2023251.39254.89249.27254.78254.13302,700
Dec 18, 20230.68 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...