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
2017-12-12 125.02 125.02 123.80 124.31 6,107
2017-12-11 126.49 126.75 124.89 125.09 12,986
2017-12-08 127.07 127.86 126.77 127.30 4,377
2017-12-07 126.90 128.59 126.82 126.92 5,218
2017-12-06 126.81 127.32 126.40 126.40 5,722
2017-12-05 127.36 127.80 126.35 126.45 7,225
2017-12-04 130.25 130.75 127.49 127.49 5,932
2017-12-01 127.07 128.61 125.93 128.43 5,179
2017-11-30 127.77 128.36 127.26 128.36 5,952
2017-11-29 129.01 129.01 125.62 125.69 13,261
2017-11-28 128.44 129.01 128.44 128.90 14,513
2017-11-27 128.10 128.90 128.05 128.14 3,615
2017-11-24 127.62 128.78 127.27 128.69 2,598
2017-11-22 128.49 128.69 127.77 127.98 2,864
2017-11-21 128.41 128.44 127.47 128.04 3,619
2017-11-20 126.99 128.44 126.99 127.66 4,206
2017-11-17 125.60 126.76 125.50 126.63 3,948
2017-11-16 125.65 126.54 125.42 125.87 6,015
2017-11-15 123.66 124.43 123.57 123.86 3,182
2017-11-14 124.13 125.30 123.95 125.16 5,410
2017-11-13 123.52 123.79 123.11 123.69 1,504
2017-11-10 123.20 124.32 123.20 123.97 4,350
2017-11-09 124.84 125.70 123.27 123.52 3,422
2017-11-08 126.03 126.54 125.71 125.92 6,899
2017-11-07 126.80 127.20 126.53 126.84 6,191
2017-11-06 126.375 127.39 126.375 126.66 4,656
2017-11-03 126.47 127.03 126.42 126.72 4,614
2017-11-02 126.73 127.18 126.58 126.62 5,076
2017-11-01 126.95 126.95 126.16 126.50 5,616
2017-10-31 125.83 126.83 125.69 126.78 8,661

» More Nordson Stock Price History

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