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
2018-06-18 129.87 131.14 129.37 131.04 8,532
2018-06-15 130.48 130.48 128.48 130.30 5,207
2018-06-14 129.18 130.14 129.03 129.48 7,692
2018-06-13 131.38 131.39 128.91 129.24 7,162
2018-06-12 133.31 133.31 130.81 131.54 3,627
2018-06-11 133.33 133.33 131.25 132.38 4,313
2018-06-08 131.47 132.80 131.47 132.71 5,636
2018-06-07 132.17 132.19 130.39 131.53 4,901
2018-06-06 130.38 131.48 130.38 131.26 5,345
2018-06-05 130.48 131.81 130.30 130.90 7,141
2018-06-04 127.43 129.08 126.70 128.83 5,984
2018-06-01 127.63 127.80 126.94 126.94 7,267
2018-05-31 128.70 128.70 125.42 125.89 6,194
2018-05-30 127.42 128.32 127.06 128.12 10,052
2018-05-29 126.41 128.10 126.41 127.70 8,581
2018-05-25 127.44 128.19 126.89 127.58 8,165
2018-05-24 126.92 129.08 126.08 128.53 15,279
2018-05-23 127.33 128.80 126.28 126.92 23,420
2018-05-22 131.51 132.98 128.28 129.01 55,188
2018-05-21 136.31 138.99 136.31 138.72 10,738
2018-05-18 133.95 135.49 133.95 135.20 5,872
2018-05-17 134.00 134.58 133.83 133.83 4,399
2018-05-16 132.87 134.79 132.87 133.81 1,972
2018-05-15 132.00 132.50 131.66 132.12 7,374
2018-05-14 133.61 134.22 132.87 133.18 3,248
2018-05-11 133.69 133.69 131.31 132.29 2,867
2018-05-10 131.94 133.13 131.74 132.36 5,453
2018-05-09 131.22 132.50 131.01 132.50 2,526
2018-05-08 131.26 131.96 130.93 131.49 3,538
2018-05-07 130.63 131.72 130.60 131.17 2,249

» More Nordson Stock Price History

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