NORDSON Historical Stock Price

Below is the stock price history for Nordson NDSN. Data is recorded each day for the historical open, high, low, close and volume. The Nordson stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nordson Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 118.67 119.50 114.43 114.67 17,809
2018-12-14 117.56 121.20 117.56 118.78 26,192
2018-12-13 117.24 121.06 117.24 119.28 50,440
2018-12-12 110.66 113.67 110.53 112.52 26,051
2018-12-11 115.07 115.72 110.73 110.73 27,905
2018-12-10 113.73 114.30 111.73 113.67 22,805
2018-12-07 117.41 117.43 112.51 113.60 26,087
2018-12-06 114.51 115.66 111.01 115.45 28,256
2018-12-04 121.55 121.99 115.90 116.08 14,875
2018-12-03 123.22 123.38 120.75 122.00 18,316
2018-11-30 118.00 121.25 117.85 120.71 15,965
2018-11-29 118.61 119.94 116.85 117.76 22,798
2018-11-28 119.45 121.12 117.53 121.02 15,052
2018-11-27 122.51 122.51 117.78 118.44 19,555
2018-11-26 125.64 126.15 124.40 125.07 8,487
2018-11-23 122.69 124.86 122.69 124.07 3,579
2018-11-21 122.93 125.99 122.93 124.63 10,720
2018-11-20 124.36 125.13 120.96 121.61 11,538
2018-11-19 127.43 127.43 124.86 124.86 6,393
2018-11-16 125.33 128.08 124.99 127.42 9,383
2018-11-15 124.44 128.40 124.40 127.61 9,666
2018-11-14 126.75 127.62 124.68 126.01 13,103
2018-11-13 125.05 125.98 123.89 124.72 17,607
2018-11-12 127.34 127.34 124.70 125.00 10,005
2018-11-09 128.88 128.88 126.65 128.45 7,013
2018-11-08 132.11 132.11 129.27 129.54 7,857
2018-11-07 128.69 129.97 126.22 129.67 8,013
2018-11-06 126.47 128.17 125.61 126.16 11,654
2018-11-05 128.80 128.80 126.01 127.00 10,429
2018-11-02 127.94 128.30 126.70 127.94 8,642

» More Nordson Stock Price History

To see other companies like Nordson (NDSN), view our stock market today for news, and other data.