Nordson Corp. - Price History

Monthly price history for NDSN (Nordson Corp.)

DateAdjusted priceReal price
August 2021 225.30 USD 225.30 USD
July 2021 226.13 USD 226.13 USD
June 2021 219.51 USD 219.51 USD
May 2021 221.69 USD 221.69 USD
April 2021 211.00 USD 211.41 USD
March 2021 198.30 USD 198.68 USD
February 2021 192.04 USD 192.41 USD
January 2021 178.27 USD 178.99 USD
December 2020 200.15 USD 200.95 USD
November 2020 202.59 USD 203.81 USD
October 2020 192.27 USD 193.43 USD
September 2020 190.67 USD 191.82 USD
August 2020 185.37 USD 186.49 USD
July 2020 192.07 USD 193.63 USD
June 2020 188.18 USD 189.71 USD
May 2020 186.83 USD 188.35 USD
April 2020 159.27 USD 160.91 USD
March 2020 133.69 USD 135.07 USD
February 2020 143.82 USD 145.30 USD
January 2020 166.76 USD 168.86 USD
December 2019 160.82 USD 162.84 USD
November 2019 163.39 USD 165.83 USD
October 2019 154.50 USD 156.81 USD
September 2019 144.11 USD 146.26 USD
August 2019 133.96 USD 135.96 USD
July 2019 139.17 USD 141.66 USD
June 2019 138.83 USD 141.31 USD
May 2019 123.41 USD 125.62 USD
April 2019 143.00 USD 145.95 USD
March 2019 129.84 USD 132.52 USD
February 2019 133.01 USD 135.76 USD
January 2019 126.69 USD 129.64 USD
December 2018 116.64 USD 119.35 USD
November 2018 117.31 USD 120.41 USD
October 2018 119.52 USD 122.67 USD
September 2018 135.33 USD 138.90 USD
August 2018 135.45 USD 139.02 USD
July 2018 130.32 USD 134.11 USD
June 2018 124.78 USD 128.41 USD
May 2018 122.08 USD 125.63 USD
April 2018 124.68 USD 128.60 USD
March 2018 132.18 USD 136.34 USD
February 2018 129.98 USD 134.07 USD
January 2018 139.04 USD 143.72 USD
December 2017 141.63 USD 146.40 USD
November 2017 123.92 USD 128.36 USD
October 2017 122.31 USD 126.69 USD
September 2017 114.40 USD 118.50 USD
August 2017 105.52 USD 109.30 USD
July 2017 122.31 USD 127.00 USD
June 2017 116.84 USD 121.32 USD
May 2017 111.60 USD 115.88 USD
April 2017 120.31 USD 125.20 USD
March 2017 118.04 USD 122.84 USD
February 2017 115.35 USD 120.04 USD
January 2017 108.85 USD 113.53 USD
December 2016 107.43 USD 112.05 USD
November 2016 102.07 USD 106.73 USD
October 2016 95.75 USD 100.13 USD
September 2016 95.28 USD 99.63 USD
August 2016 94.42 USD 98.73 USD
July 2016 84.18 USD 88.29 USD
June 2016 79.72 USD 83.61 USD
May 2016 82.93 USD 86.98 USD
April 2016 72.96 USD 76.73 USD
March 2016 72.30 USD 76.04 USD
February 2016 68.15 USD 71.67 USD
January 2016 57.25 USD 60.43 USD
December 2015 60.77 USD 64.15 USD
November 2015 68.45 USD 72.53 USD
October 2015 67.23 USD 71.24 USD
September 2015 59.40 USD 62.94 USD
August 2015 62.78 USD 66.52 USD
July 2015 69.71 USD 74.11 USD
June 2015 73.26 USD 77.89 USD
May 2015 76.10 USD 80.91 USD
April 2015 74.72 USD 79.65 USD
March 2015 73.49 USD 78.34 USD
February 2015 72.17 USD 76.93 USD
January 2015 68.16 USD 72.86 USD
December 2014 72.93 USD 77.96 USD
November 2014 72.89 USD 78.15 USD
October 2014 71.40 USD 76.55 USD
September 2014 70.95 USD 76.07 USD
August 2014 75.60 USD 81.06 USD
July 2014 69.92 USD 75.17 USD
June 2014 74.59 USD 80.19 USD
May 2014 75.84 USD 81.54 USD
April 2014 68.99 USD 74.35 USD
March 2014 65.41 USD 70.49 USD
February 2014 67.88 USD 73.16 USD
January 2014 64.16 USD 69.32 USD
December 2013 68.76 USD 74.30 USD
November 2013 66.58 USD 72.12 USD
October 2013 66.55 USD 72.09 USD
September 2013 67.97 USD 73.63 USD
August 2013 61.53 USD 66.65 USD
July 2013 66.45 USD 72.16 USD
June 2013 63.83 USD 69.31 USD
May 2013 65.58 USD 71.22 USD
April 2013 63.86 USD 69.49 USD
March 2013 60.61 USD 65.95 USD
February 2013 58.26 USD 63.40 USD
January 2013 62.00 USD 67.62 USD
December 2012 57.88 USD 63.12 USD
November 2012 55.97 USD 61.19 USD
October 2012 53.99 USD 59.03 USD
September 2012 53.56 USD 58.55 USD
August 2012 53.79 USD 58.81 USD
July 2012 46.77 USD 51.26 USD
June 2012 46.80 USD 51.29 USD
May 2012 48.91 USD 53.61 USD
April 2012 49.06 USD 53.90 USD
March 2012 49.62 USD 54.51 USD
February 2012 50.04 USD 54.97 USD
January 2012 41.17 USD 45.34 USD
December 2011 37.39 USD 41.18 USD
November 2011 42.60 USD 47.06 USD
October 2011 41.98 USD 46.37 USD
September 2011 35.97 USD 39.74 USD
August 2011 39.74 USD 43.90 USD
July 2011 46.05 USD 51.03 USD
June 2011 49.50 USD 54.85 USD
May 2011 46.94 USD 52.02 USD
April 2011 51.30 USD 56.97 USD
March 2011 51.81 USD 57.53 USD
February 2011 49.04 USD 54.46 USD
January 2011 41.48 USD 46.15 USD
December 2010 41.29 USD 45.94 USD
November 2010 35.61 USD 39.72 USD
October 2010 34.98 USD 39.01 USD
September 2010 33.04 USD 36.85 USD
August 2010 28.77 USD 32.08 USD
July 2010 28.18 USD 31.52 USD
June 2010 25.06 USD 28.04 USD
May 2010 29.77 USD 33.31 USD
April 2010 32.00 USD 35.91 USD
March 2010 30.26 USD 33.96 USD
February 2010 29.32 USD 32.90 USD
January 2010 25.12 USD 28.27 USD
December 2009 27.18 USD 30.59 USD
November 2009 23.73 USD 26.81 USD
October 2009 23.36 USD 26.39 USD
September 2009 24.83 USD 28.05 USD
August 2009 23.72 USD 26.79 USD
July 2009 19.81 USD 22.45 USD
June 2009 17.13 USD 19.41 USD
May 2009 16.94 USD 19.20 USD
April 2009 15.93 USD 18.14 USD
March 2009 12.48 USD 14.22 USD
February 2009 10.93 USD 12.45 USD
January 2009 13.17 USD 15.10 USD
December 2008 14.07 USD 16.15 USD
November 2008 14.07 USD 16.23 USD
October 2008 16.01 USD 18.47 USD
September 2008 21.29 USD 24.56 USD
August 2008 23.25 USD 26.82 USD
July 2008 30.52 USD 35.33 USD
June 2008 31.48 USD 36.44 USD
May 2008 31.04 USD 35.92 USD
April 2008 25.43 USD 29.51 USD
March 2008 23.20 USD 26.92 USD
February 2008 22.14 USD 25.69 USD
January 2008 21.42 USD 24.94 USD
December 2007 24.89 USD 28.98 USD
November 2007 22.59 USD 26.40 USD
October 2007 22.89 USD 26.75 USD
September 2007 21.48 USD 25.10 USD
August 2007 21.48 USD 25.10 USD
July 2007 19.51 USD 22.88 USD
June 2007 21.39 USD 25.08 USD
May 2007 22.09 USD 26.00 USD
April 2007 19.47 USD 22.92 USD
March 2007 19.74 USD 23.23 USD
February 2007 20.65 USD 24.39 USD
January 2007 21.90 USD 25.86 USD
December 2006 21.10 USD 24.92 USD
November 2006 20.37 USD 24.15 USD
October 2006 19.43 USD 23.02 USD
September 2006 16.81 USD 19.93 USD
August 2006 16.82 USD 20.02 USD
July 2006 19.11 USD 22.75 USD
June 2006 20.66 USD 24.59 USD
May 2006 19.53 USD 23.33 USD
April 2006 22.37 USD 26.73 USD
March 2006 20.87 USD 24.93 USD
February 2006 20.83 USD 24.96 USD
January 2006 18.95 USD 22.71 USD
December 2005 16.90 USD 20.25 USD
November 2005 16.55 USD 19.91 USD
October 2005 15.45 USD 18.58 USD
September 2005 15.80 USD 19.01 USD
August 2005 14.69 USD 17.76 USD
July 2005 13.80 USD 16.68 USD
June 2005 14.18 USD 17.14 USD
May 2005 12.78 USD 15.53 USD
April 2005 13.26 USD 16.11 USD
March 2005 15.15 USD 18.41 USD
February 2005 16.35 USD 19.94 USD
January 2005 15.42 USD 18.82 USD
December 2004 16.42 USD 20.03 USD
November 2004 15.53 USD 19.03 USD
October 2004 14.29 USD 17.51 USD
September 2004 14.01 USD 17.17 USD
August 2004 13.99 USD 17.15 USD
July 2004 17.02 USD 20.93 USD
June 2004 17.63 USD 21.68 USD
May 2004 15.32 USD 18.92 USD
April 2004 13.99 USD 17.28 USD
March 2004 15.16 USD 18.73 USD
February 2004 14.82 USD 18.30 USD
January 2004 14.60 USD 18.11 USD
December 2003 13.95 USD 17.31 USD
November 2003 13.05 USD 16.26 USD
October 2003 11.12 USD 13.85 USD
September 2003 10.39 USD 12.94 USD
August 2003 9.98 USD 12.44 USD
July 2003 9.63 USD 12.08 USD
June 2003 9.76 USD 12.24 USD
May 2003 9.40 USD 11.88 USD
April 2003 10.00 USD 12.63 USD
March 2003 9.54 USD 12.05 USD
February 2003 9.48 USD 11.97 USD
January 2003 8.69 USD 11.05 USD
December 2002 9.77 USD 12.41 USD
November 2002 10.70 USD 13.68 USD
October 2002 10.13 USD 12.95 USD
September 2002 9.28 USD 11.87 USD
August 2002 8.96 USD 11.45 USD
July 2002 9.36 USD 12.05 USD
June 2002 9.58 USD 12.33 USD
May 2002 11.00 USD 14.23 USD
April 2002 11.98 USD 15.49 USD
March 2002 11.65 USD 15.07 USD
February 2002 10.53 USD 13.61 USD
January 2002 10.17 USD 13.23 USD
December 2001 10.15 USD 13.20 USD
November 2001 9.24 USD 12.08 USD
October 2001 8.58 USD 11.22 USD
September 2001 8.35 USD 10.93 USD
August 2001 9.96 USD 13.02 USD
July 2001 9.47 USD 12.45 USD
June 2001 10.08 USD 13.25 USD
May 2001 9.63 USD 12.73 USD
April 2001 10.18 USD 13.45 USD
March 2001 9.84 USD 13.00 USD
February 2001 10.57 USD 13.97 USD
January 2001 11.02 USD 14.63 USD
December 2000 9.60 USD 12.75 USD
November 2000 10.51 USD 14.03 USD
October 2000 10.75 USD 14.34 USD
September 2000 10.65 USD 14.22 USD
August 2000 12.13 USD 16.19 USD
July 2000 10.54 USD 14.13 USD
June 2000 9.44 USD 12.66 USD
May 2000 9.05 USD 12.13 USD
April 2000 8.29 USD 11.17 USD
March 2000 8.54 USD 11.52 USD
February 2000 7.14 USD 9.69 USD
January 2000 7.92 USD 10.75 USD
December 1999 8.89 USD 12.06 USD
November 1999 8.99 USD 12.27 USD
October 1999 8.12 USD 11.08 USD
September 1999 8.98 USD 12.25 USD
August 1999 8.97 USD 12.29 USD
July 1999 10.49 USD 14.38 USD
June 1999 11.17 USD 15.31 USD
May 1999 10.67 USD 14.69 USD
April 1999 10.94 USD 15.06 USD
March 1999 10.13 USD 13.94 USD
February 1999 10.76 USD 14.88 USD
January 1999 11.53 USD 15.94 USD
December 1998 9.29 USD 12.84 USD
November 1998 8.60 USD 11.94 USD
October 1998 8.07 USD 11.20 USD
September 1998 8.46 USD 11.75 USD
August 1998 7.64 USD 10.66 USD
July 1998 8.43 USD 11.77 USD
June 1998 8.42 USD 11.75 USD
May 1998 8.11 USD 11.38 USD
April 1998 8.40 USD 11.78 USD
March 1998 8.89 USD 12.47 USD
February 1998 8.63 USD 12.16 USD
January 1998 8.72 USD 12.28 USD
December 1997 8.14 USD 11.47 USD
November 1997 9.28 USD 13.13 USD
October 1997 8.77 USD 12.41 USD
September 1997 10.36 USD 14.66 USD
August 1997 10.17 USD 14.44 USD
July 1997 10.74 USD 15.25 USD
June 1997 11.32 USD 16.06 USD
May 1997 9.47 USD 13.50 USD
April 1997 8.77 USD 12.50 USD
March 1997 8.99 USD 12.81 USD
February 1997 9.79 USD 14.00 USD
January 1997 10.62 USD 15.19 USD
December 1996 11.15 USD 15.94 USD
November 1996 9.49 USD 13.63 USD
October 1996 9.58 USD 13.75 USD
September 1996 9.71 USD 13.94 USD
August 1996 8.91 USD 12.78 USD
July 1996 8.77 USD 12.63 USD
June 1996 9.81 USD 14.13 USD
May 1996 10.24 USD 14.75 USD
April 1996 10.47 USD 15.13 USD
March 1996 10.51 USD 15.19 USD
February 1996 9.78 USD 14.13 USD
January 1996 9.32 USD 13.50 USD
December 1995 9.70 USD 14.06 USD
November 1995 9.92 USD 14.38 USD
October 1995 9.93 USD 14.44 USD
September 1995 10.10 USD 14.69 USD
August 1995 9.80 USD 14.25 USD
July 1995 9.56 USD 13.94 USD
June 1995 9.35 USD 13.63 USD
May 1995 9.69 USD 14.13 USD
April 1995 9.49 USD 13.88 USD
March 1995 9.45 USD 13.81 USD
February 1995 9.53 USD 13.94 USD
January 1995 9.59 USD 14.06 USD
December 1994 10.23 USD 15.00 USD
November 1994 9.72 USD 14.25 USD
October 1994 9.52 USD 14.00 USD
September 1994 9.79 USD 14.39 USD
August 1994 10.03 USD 14.75 USD
July 1994 9.29 USD 13.69 USD
June 1994 9.31 USD 13.72 USD
May 1994 9.57 USD 14.11 USD
April 1994 9.73 USD 14.38 USD
March 1994 10.28 USD 15.19 USD
February 1994 9.48 USD 14.00 USD
January 1994 9.58 USD 14.19 USD
December 1993 9.07 USD 13.44 USD
November 1993 8.69 USD 12.88 USD
October 1993 9.01 USD 13.38 USD
September 1993 8.92 USD 13.25 USD
August 1993 8.25 USD 12.25 USD
July 1993 7.05 USD 10.50 USD
June 1993 7.05 USD 10.50 USD
May 1993 7.64 USD 11.38 USD
April 1993 6.70 USD 10.00 USD
March 1993 7.03 USD 10.50 USD
February 1993 6.76 USD 10.13 USD
January 1993 7.85 USD 11.75 USD
December 1992 7.93 USD 11.88 USD
November 1992 7.80 USD 11.69 USD
October 1992 7.82 USD 11.75 USD
September 1992 8.24 USD 12.38 USD
August 1992 7.82 USD 11.75 USD
July 1992 8.47 USD 12.75 USD
June 1992 8.10 USD 12.19 USD
May 1992 8.54 USD 12.88 USD
April 1992 8.45 USD 12.75 USD
March 1992 8.29 USD 12.50 USD
February 1992 7.94 USD 12.00 USD
January 1992 7.61 USD 11.50 USD
December 1991 7.61 USD 11.50 USD
November 1991 6.53 USD 9.88 USD
October 1991 7.01 USD 10.63 USD
September 1991 5.48 USD 8.31 USD
August 1991 4.86 USD 7.38 USD
July 1991 4.35 USD 6.63 USD
June 1991 4.33 USD 6.59 USD
May 1991 4.07 USD 6.19 USD
April 1991 4.05 USD 6.19 USD
March 1991 3.93 USD 6.00 USD
February 1991 4.07 USD 6.22 USD
January 1991 3.79 USD 5.81 USD
December 1990 3.87 USD 5.94 USD
November 1990 3.49 USD 5.38 USD
October 1990 3.18 USD 4.91 USD
September 1990 3.00 USD 4.63 USD
August 1990 2.90 USD 4.47 USD
July 1990 3.41 USD 5.25 USD
June 1990 3.41 USD 5.25 USD
May 1990 3.45 USD 5.31 USD
April 1990 3.83 USD 5.92 USD
March 1990 4.08 USD 6.31 USD
February 1990 3.88 USD 6.00 USD
January 1990 4.13 USD 6.41 USD
December 1989 4.03 USD 6.25 USD
November 1989 4.25 USD 6.59 USD
October 1989 4.33 USD 6.75 USD
September 1989 4.41 USD 6.88 USD
August 1989 4.17 USD 6.50 USD
July 1989 4.04 USD 6.31 USD
June 1989 3.82 USD 5.97 USD
May 1989 3.68 USD 5.75 USD
April 1989 3.67 USD 5.75 USD
March 1989 3.75 USD 5.88 USD
February 1989 3.93 USD 6.16 USD
January 1989 3.77 USD 5.94 USD
December 1988 3.77 USD 5.94 USD
November 1988 3.74 USD 5.88 USD
October 1988 3.60 USD 5.69 USD
September 1988 3.39 USD 5.34 USD
August 1988 3.33 USD 5.25 USD
July 1988 3.61 USD 5.72 USD
June 1988 3.63 USD 5.75 USD
May 1988 3.35 USD 5.31 USD
April 1988 3.07 USD 4.88 USD
March 1988 2.99 USD 4.75 USD
February 1988 2.87 USD 4.56 USD
January 1988 2.35 USD 3.75 USD
December 1987 2.50 USD 4.00 USD
November 1987 2.07 USD 3.31 USD
October 1987 2.04 USD 3.28 USD
September 1987 2.98 USD 4.78 USD
August 1987 2.82 USD 4.53 USD
July 1987 2.64 USD 4.25 USD
June 1987 2.73 USD 4.41 USD
May 1987 2.41 USD 3.88 USD
April 1987 2.09 USD 3.38 USD
March 1987 2.25 USD 3.65 USD
February 1987 2.29 USD 3.71 USD
January 1987 1.92 USD 3.13 USD
December 1986 1.51 USD 2.46 USD
November 1986 1.44 USD 2.33 USD
October 1986 1.52 USD 2.48 USD
September 1986 1.55 USD 2.54 USD
August 1986 1.48 USD 2.42 USD
July 1986 1.44 USD 2.35 USD
June 1986 1.48 USD 2.42 USD
May 1986 1.21 USD 1.98 USD
April 1986 1.15 USD 1.89 USD
March 1986 1.12 USD 1.83 USD
February 1986 1.04 USD 1.70 USD
January 1986 0.97 USD 1.58 USD
December 1985 0.94 USD 1.54 USD
November 1985 0.87 USD 1.42 USD
October 1985 0.76 USD 1.25 USD
September 1985 0.84 USD 1.38 USD
August 1985 0.80 USD 1.31 USD
July 1985 0.96 USD 1.56 USD
June 1985 0.94 USD 1.53 USD
May 1985 0.96 USD 1.56 USD
April 1985 1.03 USD 1.69 USD
March 1985 1.02 USD 1.67 USD
February 1985 0.99 USD 1.63 USD
January 1985 0.93 USD 1.52 USD
December 1984 0.89 USD 1.46 USD
November 1984 0.98 USD 1.60 USD
October 1984 0.89 USD 1.46 USD
September 1984 0.90 USD 1.48 USD
August 1984 0.89 USD 1.46 USD
July 1984 0.83 USD 1.35 USD
June 1984 0.83 USD 1.35 USD
May 1984 0.75 USD 1.23 USD
April 1984 0.73 USD 1.19 USD
March 1984 0.79 USD 1.29 USD
February 1984 0.66 USD 1.08 USD
January 1984 0.87 USD 1.42 USD
December 1983 0.87 USD 1.42 USD
November 1983 1.01 USD 1.65 USD
October 1983 1.05 USD 1.72 USD
September 1983 1.05 USD 1.72 USD
August 1983 1.05 USD 1.72 USD
July 1983 1.05 USD 1.72 USD
June 1983 1.02 USD 1.67 USD
May 1983 0.97 USD 1.58 USD
April 1983 0.95 USD 1.56 USD
March 1983 0.99 USD 1.61 USD
February 1983 1.02 USD 1.67 USD
January 1983 0.85 USD 1.39 USD
December 1982 0.78 USD 1.28 USD
November 1982 0.80 USD 1.31 USD
October 1982 0.71 USD 1.17 USD
September 1982 0.68 USD 1.11 USD
August 1982 0.54 USD 0.89 USD
July 1982 0.58 USD 0.94 USD
June 1982 0.58 USD 0.94 USD
May 1982 0.61 USD 1.00 USD
April 1982 0.68 USD 1.11 USD
March 1982 0.68 USD 1.11 USD
February 1982 0.63 USD 1.03 USD
January 1982 0.76 USD 1.25 USD
December 1981 0.63 USD 1.03 USD
November 1981 0.66 USD 1.08 USD
October 1981 0.66 USD 1.08 USD
September 1981 0.65 USD 1.07 USD
August 1981 0.68 USD 1.11 USD
July 1981 0.92 USD 1.50 USD
June 1981 1.07 USD 1.75 USD
May 1981 1.16 USD 1.89 USD
April 1981 1.16 USD 1.89 USD
March 1981 1.10 USD 1.81 USD
February 1981 1.16 USD 1.89 USD
January 1981 1.31 USD 2.14 USD
December 1980 1.19 USD 1.94 USD
November 1980 1.36 USD 2.22 USD
October 1980 1.34 USD 2.19 USD
September 1980 1.19 USD 1.94 USD
August 1980 0.92 USD 1.50 USD
July 1980 0.78 USD 1.28 USD
June 1980 0.76 USD 1.25 USD
May 1980 0.75 USD 1.22 USD
April 1980 0.75 USD 1.22 USD
March 1980 0.82 USD 1.33 USD

NDSN

List: Champions

Price: 225.30USD

52 week range price:
177.89
228.00

Dividend Yield: 0.69%

5-year range yield:
0.69%
1.50%

Forward Dividend Yield: 0.69%

Payout Ratio: 29.77%

Payout Ratio Range:
13.50%
68.27%

Dividend Per Share: 1.56 USD

Earnings Per Share: 5.24 USD

P/E Ratio: 43.15

Exchange: NMS

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 213631

Ebitda: 150.1 million

Market Capitalization: 13.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 36

DGR3: 2.69%

DGR5: 12.02%

DGR10: 15.70%

DGR20: 9.96%

Links: