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
2018-09-21 146.02 146.02 145.15 145.29 9,058
2018-09-20 145.23 145.60 144.77 145.24 5,164
2018-09-19 145.755 145.99 143.84 144.32 7,001
2018-09-18 145.19 145.69 144.92 145.45 4,979
2018-09-17 145.33 146.44 144.50 145.60 14,554
2018-09-14 144.75 145.87 144.51 145.04 5,813
2018-09-13 144.50 144.83 143.97 144.29 3,900
2018-09-12 142.20 143.87 141.91 143.87 8,077
2018-09-11 142.45 142.52 141.27 141.86 2,395
2018-09-10 143.80 144.81 142.48 142.48 5,944
2018-09-07 141.53 143.42 140.82 142.36 5,494
2018-09-06 142.23 143.69 142.13 142.95 15,379
2018-09-05 139.04 141.39 138.835 141.05 5,369
2018-09-04 138.02 139.29 137.89 139.145 9,121
2018-08-31 138.06 139.23 137.94 139.23 2,237
2018-08-30 138.745 139.42 137.95 138.14 3,314
2018-08-29 137.70 140.58 137.70 139.38 4,749
2018-08-28 138.95 138.95 137.41 138.17 5,160
2018-08-27 135.85 137.81 135.70 137.70 3,455
2018-08-24 135.35 135.94 134.32 135.80 4,098
2018-08-23 132.85 134.50 132.85 134.35 5,668
2018-08-22 134.17 134.65 132.92 133.71 8,993
2018-08-21 126.93 134.75 126.93 133.73 26,371
2018-08-20 135.56 135.56 134.36 134.695 12,466
2018-08-17 135.52 135.53 134.59 135.10 3,588
2018-08-16 133.73 136.24 133.73 135.53 2,375
2018-08-15 131.27 132.85 129.80 132.74 2,518
2018-08-14 132.54 134.43 132.54 133.975 3,577
2018-08-13 133.24 133.60 131.41 131.41 2,475
2018-08-10 132.15 133.73 131.99 133.46 2,341

» More Nordson Stock Price History

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