Singapore markets close in 1 hour 54 minutes

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.11+0.04 (+0.02%)
At close: 04:00PM EST
264.11 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024264.05264.91261.91264.11264.11178,600
16 Feb 2024264.18267.46263.31264.07264.07197,200
16 Feb 20240.68 Dividend
15 Feb 2024265.16265.97263.19265.72265.04153,700
14 Feb 2024261.32263.74260.79263.72263.05145,300
13 Feb 2024261.00263.47258.46260.37259.70219,700
12 Feb 2024264.00266.51263.12264.76264.08195,700
09 Feb 2024262.37263.94260.81263.63262.96149,100
08 Feb 2024257.53262.78255.58261.87261.20233,000
07 Feb 2024255.32256.55253.38255.81255.16133,100
06 Feb 2024253.13254.04251.89253.65253.00159,500
05 Feb 2024254.19254.99250.76252.62251.97175,100
02 Feb 2024256.17258.52254.13256.70256.04195,700
01 Feb 2024253.61258.01250.19257.36256.70236,500
31 Jan 2024257.57257.57251.03251.72251.08735,300
30 Jan 2024253.34257.33253.34257.23256.57234,100
29 Jan 2024251.61255.09251.18255.01254.36126,500
26 Jan 2024254.43254.84251.28252.20251.55148,500
25 Jan 2024253.91254.75252.88254.05253.40188,100
24 Jan 2024255.54256.00250.91251.05250.41144,600
23 Jan 2024255.73255.73252.01254.33253.68175,700
22 Jan 2024254.07255.00251.95253.91253.26168,200
19 Jan 2024252.55254.19249.84253.42252.77249,000
18 Jan 2024250.22253.16249.96251.54250.90264,300
17 Jan 2024247.83251.05247.83249.46248.82202,000
16 Jan 2024250.00251.04248.83250.54249.90199,200
12 Jan 2024253.39253.39250.27251.62250.98104,500
11 Jan 2024250.20250.90247.72250.61249.97132,800
10 Jan 2024250.10250.72247.54250.62249.98155,300
09 Jan 2024250.13251.02249.25250.32249.68143,100
08 Jan 2024249.87252.90249.07252.83252.18178,700
05 Jan 2024250.88252.25249.64249.73249.09177,100
04 Jan 2024251.32254.10250.50251.15250.51252,900
03 Jan 2024256.12256.82251.59251.59250.95244,200
02 Jan 2024262.06263.56257.92258.65257.99259,000
29 Dec 2023263.62265.99263.36264.16263.48155,200
28 Dec 2023264.88265.60263.75264.52263.84152,300
27 Dec 2023264.46265.24263.70264.19263.51164,100
26 Dec 2023261.05264.07261.05263.98263.30124,300
22 Dec 2023259.84262.43258.27261.36260.69207,200
21 Dec 2023257.23259.43256.90259.17258.51199,500
20 Dec 2023254.91259.63252.40255.05254.40265,700
19 Dec 2023255.99256.62254.14255.72255.07194,100
18 Dec 2023251.39254.89249.27254.78254.13302,700
18 Dec 20230.68 Dividend
15 Dec 2023251.54257.04250.21251.96250.64603,700
14 Dec 2023243.76251.20238.15250.00248.69619,600
13 Dec 2023237.94241.58235.95240.72239.46334,700
12 Dec 2023238.00238.95236.80237.84236.59300,700
11 Dec 2023239.50240.39237.47237.66236.41268,400
08 Dec 2023241.63242.76239.05239.16237.90235,000
07 Dec 2023241.46241.46238.84241.08239.81301,100
06 Dec 2023238.97242.71238.97241.11239.84282,100
05 Dec 2023239.58239.78237.65237.99236.74147,100
04 Dec 2023236.77240.54236.25240.34239.08201,100
01 Dec 2023235.51238.84235.23238.80237.55178,900
30 Nov 2023233.27235.57231.75235.34234.10357,200
29 Nov 2023233.43234.33232.15232.60231.38110,800
28 Nov 2023234.57234.57231.48231.65230.43117,200
27 Nov 2023233.41234.50232.62234.08232.85152,100
24 Nov 2023232.59235.21232.59235.21233.9762,100
22 Nov 2023234.46234.59232.12232.82231.60144,500
21 Nov 2023233.83234.13232.46233.45232.22101,100
20 Nov 2023233.42234.86230.75233.83232.60144,400
17 Nov 2023233.60233.60231.62233.46232.23198,500
16 Nov 2023233.71234.20230.94231.72230.50128,300
15 Nov 2023232.95236.53232.95233.55232.32170,300
14 Nov 2023227.00232.34226.68232.29231.07163,900
13 Nov 2023224.15224.96222.89223.56222.39137,800
10 Nov 2023222.90225.24221.31225.11223.93137,400
09 Nov 2023223.39223.77220.69221.47220.31173,800
08 Nov 2023220.87222.80220.87221.62220.46165,500
07 Nov 2023220.77222.17219.46220.49219.33130,000
06 Nov 2023222.23222.23220.10221.22220.06153,000
03 Nov 2023220.45223.17220.45221.54220.38168,800
02 Nov 2023213.46217.34213.04217.23216.09217,000
01 Nov 2023213.01213.13208.91211.52210.41216,200
31 Oct 2023212.20213.84212.12212.59211.47367,100
30 Oct 2023213.61213.61210.13212.16211.05211,300
27 Oct 2023212.80214.75211.74212.13211.02206,300
26 Oct 2023211.43215.77211.43212.80211.68210,800
25 Oct 2023213.28213.81210.06210.71209.60189,300
24 Oct 2023215.09215.09212.28213.87212.75169,800
23 Oct 2023215.53216.72212.85212.98211.86169,300
20 Oct 2023216.73217.52215.19215.32214.19170,500
19 Oct 2023218.30220.32215.73216.17215.03235,700
18 Oct 2023223.11223.11216.96217.47216.33211,300
17 Oct 2023223.52226.39223.25224.18223.00173,800
16 Oct 2023224.88226.09222.81224.51223.33180,600
13 Oct 2023228.48228.48221.62222.60221.43177,700
12 Oct 2023229.11230.36226.57227.50226.31286,300
11 Oct 2023227.24227.98226.52227.90226.7096,700
10 Oct 2023226.77228.89226.47226.71225.52214,200
09 Oct 2023221.53225.64221.24225.33224.15154,800
06 Oct 2023221.60224.08220.43222.77221.60151,400
05 Oct 2023223.82224.53220.43221.86220.70196,100
04 Oct 2023220.40223.58219.71223.14221.97241,900
03 Oct 2023220.77223.10220.24220.40219.24167,700
02 Oct 2023222.69223.19220.72221.37220.21175,100
29 Sept 2023224.64225.06222.06223.17222.00233,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...