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
2018-02-20 139.49 140.87 138.23 138.40 8,420
2018-02-16 137.88 140.30 137.88 139.15 13,904
2018-02-15 140.09 140.09 137.13 139.01 6,117
2018-02-14 135.27 140.30 135.27 139.58 3,745
2018-02-13 136.15 137.35 135.84 137.35 3,882
2018-02-12 136.73 137.61 135.78 136.80 9,708
2018-02-09 134.99 137.24 132.31 137.24 11,025
2018-02-08 137.53 137.53 134.21 134.21 12,214
2018-02-07 137.32 139.74 137.32 138.22 5,930
2018-02-06 131.79 139.88 131.79 138.74 13,294
2018-02-05 141.14 142.19 135.60 135.60 7,111
2018-02-02 142.19 143.31 140.77 141.97 5,396
2018-02-01 143.40 145.04 143.40 143.90 4,169
2018-01-31 145.67 145.67 142.72 143.69 6,599
2018-01-30 143.13 145.78 143.13 144.97 8,301
2018-01-29 149.63 149.63 146.21 146.75 4,790
2018-01-26 147.96 149.99 147.51 149.99 3,575
2018-01-25 147.22 148.42 146.18 148.42 8,316
2018-01-24 148.56 149.30 146.54 147.56 5,510
2018-01-23 150.04 151.48 149.68 149.71 6,724
2018-01-22 149.42 150.84 148.81 149.90 9,124
2018-01-19 150.40 151.02 149.86 150.81 9,596
2018-01-18 149.62 150.17 149.08 149.08 5,174
2018-01-17 147.74 149.67 147.18 148.07 6,870
2018-01-16 148.51 148.51 145.76 146.66 12,360
2018-01-12 148.06 149.91 147.93 148.39 7,054
2018-01-11 146.28 147.44 145.90 147.44 4,119
2018-01-10 146.04 146.56 145.44 145.78 7,462
2018-01-09 148.37 148.37 146.95 147.02 10,661
2018-01-08 148.64 149.28 148.16 148.41 13,861

» More Nordson Stock Price History

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