Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,393.04 -106.56 (-1.42%) Bitcoin USD
28,075.76 +485.04 (+1.76%) CMC Crypto 200
609.54 -8.85 (-1.43%)
Nordson Corporation (NDSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 205.86 | 207.95 | 204.60 | 206.80 | 206.80 | 39,697 |
| 23 Mar 2023 | 208.27 | 210.87 | 205.87 | 207.14 | 207.14 | 166,300 |
| 22 Mar 2023 | 209.57 | 212.87 | 207.74 | 207.74 | 207.74 | 247,600 |
| 21 Mar 2023 | 209.34 | 211.08 | 207.23 | 208.79 | 208.79 | 197,800 |
| 20 Mar 2023 | 205.20 | 209.43 | 205.20 | 208.16 | 208.16 | 246,500 |
| 17 Mar 2023 | 205.19 | 205.19 | 202.74 | 204.02 | 204.02 | 505,600 |
| 16 Mar 2023 | 204.39 | 207.88 | 203.47 | 206.40 | 206.40 | 286,400 |
| 15 Mar 2023 | 209.25 | 209.25 | 202.57 | 206.39 | 206.39 | 276,700 |
| 14 Mar 2023 | 213.80 | 215.04 | 209.07 | 212.21 | 212.21 | 320,200 |
| 13 Mar 2023 | 211.29 | 212.91 | 210.10 | 210.72 | 210.72 | 276,000 |
| 10 Mar 2023 | 217.66 | 218.21 | 211.71 | 212.92 | 212.92 | 172,800 |
| 09 Mar 2023 | 221.34 | 223.26 | 218.10 | 218.18 | 218.18 | 217,800 |
| 08 Mar 2023 | 219.24 | 221.51 | 218.93 | 220.38 | 220.38 | 167,400 |
| 07 Mar 2023 | 220.81 | 221.63 | 219.31 | 219.61 | 219.61 | 230,900 |
| 06 Mar 2023 | 222.65 | 225.17 | 220.39 | 221.02 | 221.02 | 170,300 |
| 03 Mar 2023 | 221.72 | 223.35 | 219.86 | 222.99 | 222.99 | 213,600 |
| 02 Mar 2023 | 218.39 | 221.98 | 217.00 | 220.90 | 220.90 | 244,000 |
| 01 Mar 2023 | 218.44 | 219.89 | 217.81 | 219.46 | 219.46 | 199,900 |
| 28 Feb 2023 | 219.31 | 222.15 | 219.31 | 219.64 | 219.64 | 263,500 |
| 27 Feb 2023 | 222.11 | 224.10 | 218.75 | 220.14 | 220.14 | 277,900 |
| 24 Feb 2023 | 220.32 | 222.34 | 218.17 | 220.32 | 220.32 | 238,000 |
| 23 Feb 2023 | 222.23 | 224.25 | 220.00 | 222.61 | 222.61 | 334,400 |
| 22 Feb 2023 | 215.53 | 224.88 | 214.99 | 221.04 | 221.04 | 645,100 |
| 21 Feb 2023 | 237.11 | 237.11 | 210.37 | 211.91 | 211.91 | 964,000 |
| 17 Feb 2023 | 241.83 | 246.90 | 241.83 | 246.22 | 246.22 | 319,100 |
| 17 Feb 2023 | 0.65 Dividend | |||||
| 16 Feb 2023 | 243.13 | 244.84 | 242.20 | 242.48 | 241.83 | 156,200 |
| 15 Feb 2023 | 241.99 | 245.88 | 241.99 | 245.53 | 244.87 | 124,200 |
| 14 Feb 2023 | 243.78 | 244.12 | 240.15 | 242.77 | 242.12 | 120,800 |
| 13 Feb 2023 | 242.39 | 244.19 | 241.74 | 244.13 | 243.48 | 179,700 |
| 10 Feb 2023 | 241.21 | 242.26 | 240.04 | 241.53 | 240.88 | 119,500 |
| 09 Feb 2023 | 245.28 | 246.14 | 241.85 | 241.92 | 241.27 | 122,700 |
| 08 Feb 2023 | 243.90 | 246.15 | 242.82 | 243.40 | 242.75 | 144,600 |
| 07 Feb 2023 | 242.77 | 245.89 | 241.93 | 245.46 | 244.80 | 158,900 |
| 06 Feb 2023 | 246.43 | 248.43 | 243.71 | 243.98 | 243.33 | 155,600 |
| 03 Feb 2023 | 247.39 | 250.06 | 246.11 | 248.65 | 247.98 | 237,100 |
| 02 Feb 2023 | 247.23 | 251.26 | 247.06 | 250.99 | 250.32 | 270,400 |
| 01 Feb 2023 | 242.06 | 247.83 | 241.49 | 246.01 | 245.35 | 305,000 |
| 31 Jan 2023 | 237.15 | 245.10 | 236.01 | 243.30 | 242.65 | 2,191,700 |
| 30 Jan 2023 | 238.36 | 241.14 | 235.57 | 235.97 | 235.34 | 222,000 |
| 27 Jan 2023 | 234.65 | 240.89 | 233.46 | 239.58 | 238.94 | 278,700 |
| 26 Jan 2023 | 236.98 | 236.98 | 233.28 | 235.27 | 234.64 | 244,700 |
| 25 Jan 2023 | 241.39 | 241.39 | 233.66 | 235.02 | 234.39 | 356,800 |
| 24 Jan 2023 | 237.84 | 242.91 | 237.21 | 242.45 | 241.80 | 247,800 |
| 23 Jan 2023 | 234.15 | 238.61 | 233.00 | 238.10 | 237.46 | 274,200 |
| 20 Jan 2023 | 228.38 | 234.46 | 228.14 | 233.82 | 233.19 | 325,700 |
| 19 Jan 2023 | 237.67 | 237.67 | 227.82 | 228.37 | 227.76 | 267,600 |
| 18 Jan 2023 | 243.05 | 245.06 | 238.42 | 238.51 | 237.87 | 254,700 |
| 17 Jan 2023 | 244.20 | 246.61 | 241.87 | 242.05 | 241.40 | 228,000 |
| 13 Jan 2023 | 239.17 | 244.29 | 239.17 | 243.84 | 243.19 | 125,500 |
| 12 Jan 2023 | 244.01 | 244.61 | 242.07 | 242.15 | 241.50 | 143,900 |
| 11 Jan 2023 | 242.96 | 244.45 | 242.33 | 243.87 | 243.22 | 217,900 |
| 10 Jan 2023 | 240.36 | 242.11 | 238.81 | 241.45 | 240.80 | 162,900 |
| 09 Jan 2023 | 237.79 | 243.40 | 236.05 | 241.24 | 240.59 | 226,700 |
| 06 Jan 2023 | 232.04 | 237.00 | 232.04 | 235.77 | 235.14 | 164,000 |
| 05 Jan 2023 | 237.33 | 237.58 | 229.51 | 229.74 | 229.12 | 228,400 |
| 04 Jan 2023 | 239.86 | 240.41 | 235.77 | 237.75 | 237.11 | 299,200 |
| 03 Jan 2023 | 238.65 | 240.00 | 235.59 | 238.03 | 237.39 | 252,800 |
| 30 Dec 2022 | 239.48 | 239.48 | 236.00 | 237.72 | 237.08 | 114,600 |
| 29 Dec 2022 | 236.42 | 240.97 | 235.40 | 239.78 | 239.14 | 126,700 |
| 28 Dec 2022 | 238.59 | 239.98 | 235.01 | 235.12 | 234.49 | 151,700 |
| 27 Dec 2022 | 236.62 | 238.91 | 236.01 | 237.61 | 236.97 | 166,400 |
| 23 Dec 2022 | 235.90 | 237.24 | 233.83 | 236.32 | 235.69 | 149,500 |
| 22 Dec 2022 | 236.62 | 237.76 | 231.63 | 234.68 | 234.05 | 209,500 |
| 21 Dec 2022 | 234.76 | 238.20 | 231.67 | 238.20 | 237.56 | 245,800 |
| 20 Dec 2022 | 232.87 | 234.04 | 230.91 | 232.77 | 232.15 | 319,600 |
| 19 Dec 2022 | 235.46 | 237.72 | 232.85 | 233.40 | 232.77 | 264,700 |
| 19 Dec 2022 | 0.65 Dividend | |||||
| 16 Dec 2022 | 238.04 | 238.97 | 232.43 | 236.82 | 235.54 | 742,300 |
| 15 Dec 2022 | 239.91 | 245.36 | 234.04 | 241.84 | 240.53 | 616,600 |
| 14 Dec 2022 | 238.72 | 241.09 | 234.33 | 235.91 | 234.63 | 352,000 |
| 13 Dec 2022 | 244.95 | 244.95 | 236.24 | 238.37 | 237.08 | 281,100 |
| 12 Dec 2022 | 232.99 | 238.53 | 232.99 | 238.38 | 237.09 | 203,300 |
| 09 Dec 2022 | 234.30 | 234.76 | 232.67 | 232.90 | 231.64 | 141,200 |
| 08 Dec 2022 | 235.21 | 237.49 | 233.31 | 234.64 | 233.37 | 181,600 |
| 07 Dec 2022 | 233.59 | 235.54 | 232.42 | 235.14 | 233.87 | 201,600 |
| 06 Dec 2022 | 238.78 | 239.26 | 232.47 | 233.59 | 232.32 | 175,200 |
| 05 Dec 2022 | 240.42 | 241.71 | 236.99 | 238.34 | 237.05 | 213,000 |
| 02 Dec 2022 | 237.73 | 242.67 | 237.61 | 241.92 | 240.61 | 187,300 |
| 01 Dec 2022 | 238.12 | 240.61 | 237.40 | 240.01 | 238.71 | 191,400 |
| 30 Nov 2022 | 231.49 | 237.28 | 227.93 | 236.49 | 235.21 | 307,800 |
| 29 Nov 2022 | 231.01 | 232.15 | 229.46 | 230.80 | 229.55 | 169,600 |
| 28 Nov 2022 | 234.76 | 234.76 | 230.85 | 231.62 | 230.37 | 205,500 |
| 25 Nov 2022 | 235.28 | 236.11 | 234.58 | 236.08 | 234.80 | 79,800 |
| 23 Nov 2022 | 233.87 | 235.93 | 232.41 | 234.40 | 233.13 | 120,700 |
| 22 Nov 2022 | 232.86 | 233.76 | 231.38 | 233.59 | 232.32 | 213,000 |
| 21 Nov 2022 | 230.00 | 233.37 | 230.00 | 231.14 | 229.89 | 222,100 |
| 18 Nov 2022 | 231.72 | 232.62 | 229.22 | 231.01 | 229.76 | 377,100 |
| 17 Nov 2022 | 229.43 | 229.47 | 226.39 | 229.13 | 227.89 | 201,600 |
| 16 Nov 2022 | 235.31 | 236.20 | 231.39 | 232.00 | 230.74 | 279,200 |
| 15 Nov 2022 | 239.20 | 242.43 | 234.81 | 235.00 | 233.73 | 366,400 |
| 14 Nov 2022 | 236.65 | 240.55 | 234.61 | 237.40 | 236.11 | 235,400 |
| 11 Nov 2022 | 236.12 | 239.07 | 234.82 | 236.55 | 235.27 | 219,800 |
| 10 Nov 2022 | 230.25 | 235.53 | 230.25 | 235.18 | 233.91 | 269,200 |
| 09 Nov 2022 | 224.48 | 226.88 | 222.73 | 223.70 | 222.49 | 149,400 |
| 08 Nov 2022 | 223.17 | 228.42 | 222.43 | 225.35 | 224.13 | 208,200 |
| 07 Nov 2022 | 221.24 | 223.14 | 218.47 | 222.15 | 220.95 | 280,200 |
| 04 Nov 2022 | 221.38 | 222.39 | 218.44 | 220.05 | 218.86 | 425,000 |
| 03 Nov 2022 | 218.81 | 220.99 | 216.82 | 218.00 | 216.82 | 255,300 |
| 02 Nov 2022 | 224.62 | 228.47 | 220.84 | 221.35 | 220.15 | 225,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
