NDSN
Home>Equity>Nordson Corporation
SHARE twitter icon webp whatsapp icon webp

Nordson Corporation
Nordson Corporation

252.56
2.70  (1.08%)
USD
Currency
-1.90%
CAGR (3 year)
9.04%
CAGR (5 year)
14.44B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
30.76
Trailing PE
5.06
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
253
Low
248.28
Returns
1.08%

Nordson Corporation Historical Data

 - Last 30 Years Annual Avg 13.35%
 - CAGR 12.71%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


-8.27%
1.22 		0.00%
1.22 		2.46%
1.25 		2.40%
1.28 		17.19%
1.5 		29.33%
1.94 		12.89%
2.19 		1.37%
2.22 		-12.61%
1.94 		1.22
1981 10.31%
2.14 		-11.68%
1.89 		-4.23%
1.81 		4.42%
1.89 		0.00%
1.89 		-7.41%
1.75 		-14.29%
1.5 		-26.00%
1.11 		-3.60%
1.07 		0.93%
1.08 		0.00%
1.08 		-4.63%
1.03 		-46.91% 1.38
1982 21.36%
1.25 		-17.60%
1.03 		7.77%
1.11 		0.00%
1.11 		-9.91%
1 		-6.00%
0.94 		-2.13%
0.92 		-3.26%
0.89 		24.72%
1.11 		5.41%
1.17 		11.97%
1.31 		-2.29%
1.28 		24.27% 1.56
1983 8.59%
1.39 		20.14%
1.67 		-3.59%
1.61 		-3.11%
1.56 		1.28%
1.58 		5.70%
1.67 		2.99%
1.72 		0.00%
1.72 		0.00%
1.72 		0.00%
1.72 		-4.07%
1.65 		-13.94%
1.42 		10.94% 1.76
1984 0.00%
1.42 		-23.94%
1.08 		19.44%
1.29 		-7.75%
1.19 		3.36%
1.23 		9.76%
1.35 		0.00%
1.35 		8.15%
1.46 		1.37%
1.48 		-1.35%
1.46 		5.48%
1.54 		-5.19%
1.46 		2.82% 1.98
1985 4.11%
1.52 		6.58%
1.62 		3.09%
1.67 		1.20%
1.69 		-7.69%
1.56 		-1.92%
1.53 		1.96%
1.56 		-16.03%
1.31 		5.34%
1.38 		-9.42%
1.25 		13.60%
1.42 		8.45%
1.54 		5.48% 2.23
1986 2.60%
1.58 		7.59%
1.7 		7.65%
1.83 		3.28%
1.89 		4.76%
1.98 		22.22%
2.42 		-2.89%
2.35 		2.98%
2.42 		4.96%
2.54 		-2.36%
2.48 		-6.05%
2.33 		5.58%
2.46 		59.74% 2.51
1987 26.83%
3.12 		18.91%
3.71 		-1.62%
3.65 		-7.40%
3.38 		14.79%
3.88 		13.66%
4.41 		-3.63%
4.25 		6.59%
4.53 		5.52%
4.78 		-31.38%
3.28 		0.91%
3.31 		20.85%
4 		62.60% 2.83
1988 -6.25%
3.75 		21.60%
4.56 		4.17%
4.75 		2.74%
4.88 		8.81%
5.31 		8.29%
5.75 		-0.52%
5.72 		-8.22%
5.25 		1.71%
5.34 		6.55%
5.69 		3.34%
5.88 		1.02%
5.94 		48.50% 3.19
1989 0.00%
5.94 		3.70%
6.16 		-4.55%
5.88 		-2.21%
5.75 		0.00%
5.75 		3.83%
5.97 		5.70%
6.31 		3.01%
6.5 		5.85%
6.88 		-1.89%
6.75 		-2.37%
6.59 		-5.16%
6.25 		5.22% 3.60
1990 2.56%
6.41 		-6.40%
6 		5.17%
6.31 		-6.18%
5.92 		-10.30%
5.31 		-1.13%
5.25 		0.00%
5.25 		-14.86%
4.47 		3.36%
4.62 		6.28%
4.91 		9.57%
5.38 		10.41%
5.94 		-4.96% 4.06
1991 -2.19%
5.81 		7.06%
6.22 		-3.54%
6 		3.17%
6.19 		0.00%
6.19 		6.46%
6.59 		0.46%
6.62 		11.48%
7.38 		12.60%
8.31 		27.80%
10.62 		-6.97%
9.88 		16.40%
11.5 		93.60% 4.58
1992 0.00%
11.5 		4.35%
12 		4.17%
12.5 		2.00%
12.75 		1.02%
12.88 		-5.36%
12.19 		4.59%
12.75 		-7.84%
11.75 		5.36%
12.38 		-5.09%
11.75 		-0.51%
11.69 		1.63%
11.88 		3.30% 5.16
1993 -1.09%
11.75 		-13.87%
10.12 		3.75%
10.5 		-4.76%
10 		13.80%
11.38 		-7.73%
10.5 		0.00%
10.5 		16.67%
12.25 		8.16%
13.25 		0.98%
13.38 		-3.74%
12.88 		4.35%
13.44 		13.13% 5.82
1994 5.58%
14.19 		-1.34%
14 		8.50%
15.19 		-5.33%
14.38 		-1.88%
14.11 		-2.76%
13.72 		-0.22%
13.69 		7.74%
14.75 		-2.44%
14.39 		-2.71%
14 		1.79%
14.25 		5.26%
15 		11.61% 6.56
1995 -6.27%
14.06 		-0.85%
13.94 		-0.93%
13.81 		0.51%
13.88 		1.73%
14.12 		-3.54%
13.62 		2.35%
13.94 		2.22%
14.25 		3.09%
14.69 		-1.70%
14.44 		-0.42%
14.38 		-2.23%
14.06 		-6.27% 7.39
1996 -3.98%
13.5 		4.59%
14.12 		7.58%
15.19 		-0.46%
15.12 		-2.45%
14.75 		-4.27%
14.12 		-10.62%
12.62 		1.27%
12.78 		9.08%
13.94 		-1.36%
13.75 		-0.95%
13.62 		17.03%
15.94 		13.37% 8.33
1997 -4.71%
15.19 		-7.83%
14 		-8.50%
12.81 		-2.42%
12.5 		8.00%
13.5 		18.96%
16.06 		-5.04%
15.25 		-5.31%
14.44 		1.52%
14.66 		-15.35%
12.41 		5.72%
13.12 		-12.58%
11.47 		-28.04% 9.39
1998 7.06%
12.28 		-0.98%
12.16 		2.55%
12.47 		-5.53%
11.78 		-3.40%
11.38 		3.25%
11.75 		0.17%
11.77 		-9.43%
10.66 		10.23%
11.75 		-4.68%
11.2 		6.61%
11.94 		7.54%
12.84 		11.94% 10.58
1999 24.14%
15.94 		-6.65%
14.88 		-6.32%
13.94 		8.03%
15.06 		-2.46%
14.69 		4.22%
15.31 		-6.07%
14.38 		-14.53%
12.29 		-0.33%
12.25 		-9.55%
11.08 		10.74%
12.27 		-1.71%
12.06 		-6.07% 11.92
2000 -10.86%
10.75 		-9.86%
9.69 		18.89%
11.52 		-3.04%
11.17 		8.50%
12.12 		4.46%
12.66 		11.53%
14.12 		14.66%
16.19 		-12.17%
14.22 		0.84%
14.34 		-2.16%
14.03 		-9.12%
12.75 		5.72% 13.44
2001 14.67%
14.62 		-4.45%
13.97 		-6.94%
13 		3.46%
13.45 		-5.35%
12.73 		4.08%
13.25 		-6.04%
12.45 		4.58%
13.02 		-16.05%
10.93 		2.65%
11.22 		7.66%
12.08 		9.27%
13.2 		3.53% 15.15
2002 0.23%
13.23 		2.87%
13.61 		10.73%
15.07 		2.79%
15.49 		-8.13%
14.23 		-13.35%
12.33 		-2.27%
12.05 		-4.98%
11.45 		3.67%
11.87 		9.10%
12.95 		5.64%
13.68 		-9.28%
12.41 		-5.98% 17.08
2003 -10.96%
11.05 		8.33%
11.97 		0.67%
12.05 		4.81%
12.63 		-5.94%
11.88 		3.03%
12.24 		-1.31%
12.08 		2.98%
12.44 		4.02%
12.94 		7.03%
13.85 		17.40%
16.26 		6.46%
17.31 		39.48% 19.25
2004 4.62%
18.11 		1.05%
18.3 		2.35%
18.73 		-7.74%
17.28 		9.49%
18.92 		14.59%
21.68 		-3.46%
20.93 		-18.06%
17.15 		0.12%
17.17 		1.98%
17.51 		8.68%
19.03 		5.25%
20.03 		15.71% 21.70
2005 -6.04%
18.82 		5.95%
19.94 		-7.67%
18.41 		-12.49%
16.11 		-3.60%
15.53 		10.37%
17.14 		-2.68%
16.68 		6.47%
17.76 		7.04%
19.01 		-2.26%
18.58 		7.16%
19.91 		1.71%
20.25 		1.10% 24.46
2006 12.15%
22.71 		9.91%
24.96 		-0.12%
24.93 		7.22%
26.73 		-12.72%
23.33 		5.40%
24.59 		-7.48%
22.75 		-12.00%
20.02 		-0.45%
19.93 		15.50%
23.02 		4.91%
24.15 		3.19%
24.92 		23.06% 27.57
2007 3.77%
25.86 		-5.68%
24.39 		-4.76%
23.23 		-1.33%
22.92 		13.44%
26 		-3.54%
25.08 		-8.77%
22.88 		9.70%
25.1 		0.00%
25.1 		6.57%
26.75 		-1.31%
26.4 		9.77%
28.98 		16.29% 31.07
2008 -13.94%
24.94 		3.01%
25.69 		4.79%
26.92 		9.62%
29.51 		21.72%
35.92 		1.45%
36.44 		-3.05%
35.33 		-24.09%
26.82 		-8.43%
24.56 		-24.80%
18.47 		-12.13%
16.23 		-0.49%
16.15 		-44.27% 35.02
2009 -6.50%
15.1 		-17.55%
12.45 		14.22%
14.22 		27.57%
18.14 		5.84%
19.2 		1.09%
19.41 		15.66%
22.45 		19.33%
26.79 		4.70%
28.05 		-5.92%
26.39 		1.59%
26.81 		14.10%
30.59 		89.41% 39.47
2010 -7.58%
28.27 		16.38%
32.9 		3.22%
33.96 		5.74%
35.91 		-7.24%
33.31 		-15.82%
28.04 		12.41%
31.52 		1.78%
32.08 		14.87%
36.85 		5.86%
39.01 		1.82%
39.72 		15.66%
45.94 		50.18% 44.49
2011 0.46%
46.15 		18.01%
54.46 		5.64%
57.53 		-0.97%
56.97 		-8.69%
52.02 		5.44%
54.85 		-6.96%
51.03 		-13.97%
43.9 		-9.48%
39.74 		16.68%
46.37 		1.49%
47.06 		-12.49%
41.18 		-10.36% 50.14
2012 10.10%
45.34 		21.24%
54.97 		-0.84%
54.51 		-1.12%
53.9 		-0.54%
53.61 		-4.33%
51.29 		-0.06%
51.26 		14.73%
58.81 		-0.44%
58.55 		0.82%
59.03 		3.66%
61.19 		3.15%
63.12 		53.28% 56.51
2013 7.13%
67.62 		-6.24%
63.4 		4.02%
65.95 		5.37%
69.49 		2.49%
71.22 		-2.68%
69.31 		4.11%
72.16 		-7.64%
66.65 		10.47%
73.63 		-2.09%
72.09 		0.04%
72.12 		3.02%
74.3 		17.71% 63.69
2014 -6.70%
69.32 		5.54%
73.16 		-3.65%
70.49 		5.48%
74.35 		9.67%
81.54 		-1.66%
80.19 		-6.26%
75.17 		7.84%
81.06 		-6.16%
76.07 		0.63%
76.55 		2.09%
78.15 		-0.24%
77.96 		4.93% 71.78
2015 -6.54%
72.86 		5.59%
76.93 		1.83%
78.34 		1.67%
79.65 		1.58%
80.91 		-3.73%
77.89 		-4.85%
74.11 		-10.24%
66.52 		-5.38%
62.94 		13.19%
71.24 		1.81%
72.53 		-11.55%
64.15 		-17.71% 80.90
2016 -5.80%
60.43 		18.60%
71.67 		6.10%
76.04 		0.91%
76.73 		13.36%
86.98 		-3.87%
83.61 		5.60%
88.29 		11.82%
98.73 		0.91%
99.63 		0.50%
100.13 		6.59%
106.73 		4.98%
112.05 		74.67% 91.18
2017 1.32%
113.53 		5.73%
120.04 		2.33%
122.84 		1.92%
125.2 		-7.44%
115.88 		4.69%
121.32 		4.68%
127 		-13.94%
109.3 		8.42%
118.5 		6.91%
126.69 		1.32%
128.36 		14.05%
146.4 		30.66% 102.77
2018 -1.83%
143.72 		-6.71%
134.07 		1.69%
136.34 		-5.68%
128.6 		-2.31%
125.63 		2.21%
128.41 		4.44%
134.11 		3.66%
139.02 		-0.09%
138.9 		-11.68%
122.67 		-1.84%
120.41 		-0.88%
119.35 		-18.48% 115.83
2019 8.62%
129.64 		4.72%
135.76 		-2.39%
132.52 		10.13%
145.95 		-13.93%
125.62 		12.49%
141.31 		0.25%
141.66 		-4.02%
135.96 		7.58%
146.26 		7.21%
156.81 		5.75%
165.83 		-1.80%
162.84 		36.44% 130.55
2020 3.70%
168.86 		-13.95%
145.3 		-7.04%
135.07 		19.13%
160.91 		17.05%
188.35 		0.72%
189.71 		2.07%
193.63 		-3.69%
186.49 		2.86%
191.82 		0.84%
193.43 		5.37%
203.81 		-1.40%
200.95 		23.40% 147.14
2021 -10.93%
178.99 		7.50%
192.41 		3.26%
198.68 		6.41%
211.41 		4.86%
221.69 		-0.98%
219.51 		3.02%
226.13 		5.51%
238.6 		-0.19%
238.15 		6.74%
254.21 		-0.01%
254.19 		0.42%
255.27 		27.03% 165.84
2022 -8.90%
232.54 		-2.60%
226.49 		0.26%
227.08 		-5.02%
215.69 		1.02%
217.88 		-7.09%
202.44 		14.10%
230.99 		-1.65%
227.17 		-6.56%
212.27 		6.00%
225 		5.11%
236.49 		0.52%
237.72 		-6.88% 186.92
2023 2.35%
243.3 		-9.72%
219.64 		1.19%
222.26 		-2.68%
216.31 		0.75%
217.93 		13.88%
248.18 		1.38%
251.61 		-2.97%
244.14 		-8.59%
223.17 		-4.74%
212.59 		10.70%
235.34 		12.25%
264.16 		11.12% 210.68
2024 -4.71%
251.72 		5.53%
265.65 		3.35%
274.54 		-5.96%
258.19 		-9.09%
234.72 		-1.18%
231.94 		7.93%
250.33 		2.49%
256.56 		2.37%
262.63 		-5.61%
247.89 		1.88%
252.56
-4.39% 237.46
Data Source: Yahoo

Performance

Today’s Low
248.28
Today’s High
253.00
52W Low
222.18
52W High
279.38
Today Open
249.86
Prev. Close
249.86
Volume
123074

Nordson Corporation historical chart

52-Week Range
222.18 - 279.38
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_143614
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
248.28 - 253.0
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
NDSN

Nordson Corporation Dividend History

TypeAmountEx Date
Cash Dividend 0.78 27 Aug 2024
Cash Dividend 0.68 20 May 2024
Cash Dividend 0.68 16 Feb 2024
Cash Dividend 0.68 18 Dec 2023
Cash Dividend 0.68 21 Aug 2023
Cash Dividend 0.65 22 May 2023
Cash Dividend 0.65 17 Feb 2023
Cash Dividend 0.65 19 Dec 2022
Cash Dividend 0.65 22 Aug 2022
Cash Dividend 0.51 23 May 2022
Cash Dividend 0.51 18 Feb 2022
Cash Dividend 0.51 20 Dec 2021
Cash Dividend 0.51 23 Aug 2021
Cash Dividend 0.39 24 May 2021
Cash Dividend 0.39 22 Feb 2021
Cash Dividend 0.39 17 Dec 2020
Cash Dividend 0.39 24 Aug 2020
Cash Dividend 0.38 22 May 2020
Cash Dividend 0.38 24 Feb 2020
Cash Dividend 0.38 19 Dec 2019
Cash Dividend 0.38 26 Aug 2019
Cash Dividend 0.35 24 May 2019
Cash Dividend 0.35 25 Feb 2019
Cash Dividend 0.35 20 Dec 2018
Cash Dividend 0.35 20 Aug 2018
Cash Dividend 0.30 25 May 2018
Cash Dividend 0.30 16 Feb 2018
Cash Dividend 0.30 18 Dec 2017
Cash Dividend 0.30 18 Aug 2017
Cash Dividend 0.27 25 May 2017
Cash Dividend 0.27 16 Feb 2017
Cash Dividend 0.27 14 Dec 2016
Cash Dividend 0.27 19 Aug 2016
Cash Dividend 0.24 25 May 2016
Cash Dividend 0.24 19 Feb 2016
Cash Dividend 0.24 18 Dec 2015
Cash Dividend 0.24 21 Aug 2015
Cash Dividend 0.22 21 May 2015
Cash Dividend 0.22 20 Feb 2015
Cash Dividend 0.22 17 Dec 2014
Cash Dividend 0.22 22 Aug 2014
Cash Dividend 0.18 22 May 2014
Cash Dividend 0.18 21 Feb 2014
Cash Dividend 0.18 18 Dec 2013
Cash Dividend 0.18 23 Aug 2013
Cash Dividend 0.15 23 May 2013
Cash Dividend 0.15 22 Feb 2013
Cash Dividend 0.15 19 Dec 2012
Cash Dividend 0.15 24 Aug 2012
Cash Dividend 0.12 24 May 2012
Cash Dividend 0.12 24 Feb 2012
Cash Dividend 0.12 16 Dec 2011
Cash Dividend 0.12 26 Aug 2011
Cash Dividend 0.10 27 May 2011
Cash Dividend 0.10 25 Feb 2011
Cash Dividend 0.10 17 Dec 2010
Cash Dividend 0.10 27 Aug 2010
Cash Dividend 0.09 27 May 2010
Cash Dividend 0.09 26 Feb 2010
Cash Dividend 0.09 18 Dec 2009
Cash Dividend 0.09 28 Aug 2009
Cash Dividend 0.09 29 May 2009
Cash Dividend 0.09 27 Feb 2009
Cash Dividend 0.09 18 Dec 2008
Cash Dividend 0.09 28 Aug 2008
Cash Dividend 0.09 30 May 2008
Cash Dividend 0.09 29 Feb 2008
Cash Dividend 0.09 19 Dec 2007
Cash Dividend 0.09 30 Aug 2007
Cash Dividend 0.09 01 Jun 2007
Cash Dividend 0.09 02 Mar 2007
Cash Dividend 0.09 15 Dec 2006
Cash Dividend 0.09 01 Sep 2006
Cash Dividend 0.09 02 Jun 2006
Cash Dividend 0.08 03 Mar 2006
Cash Dividend 0.08 15 Dec 2005
Cash Dividend 0.08 01 Sep 2005
Cash Dividend 0.08 03 Jun 2005
Cash Dividend 0.08 04 Mar 2005
Cash Dividend 0.08 13 Dec 2004
Cash Dividend 0.08 25 Aug 2004
Cash Dividend 0.08 02 Jun 2004
Cash Dividend 0.08 18 Feb 2004
Cash Dividend 0.08 11 Dec 2003
Cash Dividend 0.08 27 Aug 2003
Cash Dividend 0.08 04 Jun 2003
Cash Dividend 0.08 19 Feb 2003
Cash Dividend 0.08 11 Dec 2002
Cash Dividend 0.08 28 Aug 2002
Cash Dividend 0.07 05 Jun 2002
Cash Dividend 0.07 20 Feb 2002
Cash Dividend 0.07 12 Dec 2001
Cash Dividend 0.07 29 Aug 2001
Cash Dividend 0.07 04 Jun 2001
Cash Dividend 0.07 21 Feb 2001
Cash Dividend 0.07 13 Dec 2000
Cash Dividend 0.06 23 Aug 2000
Cash Dividend 0.06 31 May 2000
Cash Dividend 0.06 01 Mar 2000
Cash Dividend 0.06 15 Dec 1999
Cash Dividend 0.06 01 Sep 1999
Cash Dividend 0.06 02 Jun 1999
Cash Dividend 0.06 03 Mar 1999
Cash Dividend 0.06 09 Dec 1998
Cash Dividend 0.05 02 Sep 1998
Cash Dividend 0.05 03 Jun 1998
Cash Dividend 0.05 04 Mar 1998
Cash Dividend 0.05 10 Dec 1997
Cash Dividend 0.05 03 Sep 1997
Cash Dividend 0.05 04 Jun 1997
Cash Dividend 0.05 05 Mar 1997
Cash Dividend 0.05 03 Dec 1996
Cash Dividend 0.05 28 Aug 1996
Cash Dividend 0.05 29 May 1996
Cash Dividend 0.05 28 Feb 1996
Cash Dividend 0.05 29 Nov 1995
Cash Dividend 0.04 31 Aug 1995
Cash Dividend 0.04 26 May 1995
Cash Dividend 0.04 27 Feb 1995
Cash Dividend 0.04 28 Nov 1994
Cash Dividend 0.04 29 Aug 1994
Cash Dividend 0.04 27 May 1994
Cash Dividend 0.04 28 Feb 1994
Cash Dividend 0.04 29 Nov 1993
Cash Dividend 0.03 30 Aug 1993
Cash Dividend 0.03 28 May 1993
Cash Dividend 0.03 01 Mar 1993
Cash Dividend 0.03 24 Nov 1992
Cash Dividend 0.03 31 Aug 1992
Cash Dividend 0.03 01 Jun 1992
Cash Dividend 0.03 02 Mar 1992
Cash Dividend 0.03 27 Nov 1991
Cash Dividend 0.03 28 Aug 1991
Cash Dividend 0.03 24 May 1991
Cash Dividend 0.03 25 Feb 1991
Cash Dividend 0.03 03 Dec 1990
Cash Dividend 0.02 24 May 1990
Cash Dividend 0.02 16 Feb 1990
Cash Dividend 0.02 27 Nov 1989
Cash Dividend 0.02 21 Aug 1989
Cash Dividend 0.02 22 May 1989
Cash Dividend 0.02 17 Feb 1989
Cash Dividend 0.02 18 Nov 1988
Cash Dividend 0.02 22 Aug 1988
Cash Dividend 0.02 23 May 1988
Cash Dividend 0.02 22 Feb 1988
Cash Dividend 0.02 20 Nov 1987
Cash Dividend 0.01 24 Aug 1987
Cash Dividend 0.01 22 May 1987
Cash Dividend 0.01 23 Feb 1987
Cash Dividend 0.01 21 Nov 1986
Data Source: Yahoo

Nordson Corporation Split History

BonusRatioEx Date
Split 2:1 13 Apr 2011
Split 2:1 13 Sep 2000
Split 2:1 25 Sep 1991
Split 3:2 01 May 1987
Split 3:2 04 Jan 1984
Data Source: Yahoo

Nordson Corporation Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 252.56249.86253.00248.282.701.08%
19 Nov 2024 249.86250.08252.45249.18-3.59-1.42%
18 Nov 2024 253.45253.68255.70252.87-1.33-0.52%
15 Nov 2024 254.78257.04259.27254.07-1.78-0.69%
14 Nov 2024 256.56257.93259.51255.97-2.48-0.96%
13 Nov 2024 259.04257.28259.18255.031.430.56%
12 Nov 2024 257.61260.52261.89257.40-3.60-1.38%
11 Nov 2024 261.21262.27264.94261.13-0.23-0.09%
08 Nov 2024 261.44260.10264.25259.300.870.33%
07 Nov 2024 260.57264.25264.25259.71-3.79-1.43%
06 Nov 2024 264.36262.45266.71262.2510.984.33%
05 Nov 2024 253.38247.10253.49245.255.822.35%
04 Nov 2024 247.56249.31251.33247.17-1.47-0.59%
01 Nov 2024 249.03248.19251.59247.921.140.46%
31 Oct 2024 247.89250.29251.04247.77-2.99-1.19%
30 Oct 2024 250.88249.14252.74249.131.740.70%
29 Oct 2024 249.14248.65250.29246.11-1.23-0.49%
28 Oct 2024 250.37249.44252.36249.442.270.91%
25 Oct 2024 248.10249.84251.60247.85-0.79-0.32%
24 Oct 2024 248.89249.76249.76247.37-1.08-0.43%
23 Oct 2024 249.97251.11251.92248.96-1.14-0.45%
22 Oct 2024 251.11253.11253.11249.39-2.24-0.88%
21 Oct 2024 253.35256.66257.55252.95-3.82-1.49%
18 Oct 2024 257.17256.66257.59253.991.030.40%
17 Oct 2024 256.14257.75259.77255.17-0.51-0.20%
16 Oct 2024 256.65257.59260.50256.47-0.53-0.21%
15 Oct 2024 257.18258.32261.53256.58-0.69-0.27%
14 Oct 2024 257.87256.27258.30255.811.250.49%
11 Oct 2024 256.62253.60257.96253.603.021.19%
10 Oct 2024 253.60251.32253.90250.670.410.16%
09 Oct 2024 253.19249.98253.79249.922.881.15%
08 Oct 2024 250.31252.00252.36248.71-2.48-0.98%
07 Oct 2024 252.79251.62253.74250.570.790.31%
04 Oct 2024 252.00257.98257.98250.73-3.31-1.30%
03 Oct 2024 255.31258.77259.33253.59-5.28-2.03%
02 Oct 2024 260.59259.79261.30258.57-0.24-0.09%
01 Oct 2024 260.83261.57262.60257.61-1.80-0.69%
30 Sep 2024 262.63261.80263.28260.420.970.37%
27 Sep 2024 261.66262.00265.86260.560.700.27%
26 Sep 2024 260.96257.66261.68257.665.372.10%
25 Sep 2024 255.59259.39259.39255.25-2.33-0.90%
24 Sep 2024 257.92256.49258.17254.882.530.99%
23 Sep 2024 255.39255.75257.05253.12-0.19-0.07%
20 Sep 2024 255.58258.63258.83254.01-4.45-1.71%
19 Sep 2024 260.03259.74261.30257.544.421.73%
18 Sep 2024 255.61256.16259.22254.360.430.17%
17 Sep 2024 255.18254.18257.80254.181.810.71%
16 Sep 2024 253.37252.63254.68252.041.560.62%
13 Sep 2024 251.81249.26252.01248.553.571.44%
12 Sep 2024 248.24247.93248.43245.350.310.13%
11 Sep 2024 247.93247.16248.21241.61-0.92-0.37%
10 Sep 2024 248.85247.53248.90245.781.490.60%
09 Sep 2024 247.36245.47248.60244.223.091.26%
06 Sep 2024 244.27246.84248.66242.62-2.33-0.94%
05 Sep 2024 246.60249.76249.76244.93-3.54-1.42%
04 Sep 2024 250.14250.01250.94247.91-0.04-0.02%
03 Sep 2024 250.18254.97256.15248.89-6.38-2.49%
30 Aug 2024 256.56255.74256.87253.281.400.55%
29 Aug 2024 255.16257.91258.11254.51-1.14-0.44%
28 Aug 2024 256.30255.67257.45253.500.400.16%
27 Aug 2024 255.90255.81257.48254.47-1.28-0.50%
26 Aug 2024 257.18258.00259.40256.15-0.22-0.09%
23 Aug 2024 257.40257.57262.20256.151.370.54%
22 Aug 2024 256.03253.92256.28241.678.253.33%
21 Aug 2024 247.78242.10248.24240.118.313.47%
20 Aug 2024 239.47238.86240.23237.90-0.18-0.08%
19 Aug 2024 239.65239.64241.23238.87-0.010.00%
16 Aug 2024 239.66239.21241.42238.61-0.76-0.32%
15 Aug 2024 240.42239.39241.82237.003.931.66%
14 Aug 2024 236.49238.98240.14235.50-0.92-0.39%
13 Aug 2024 237.41233.64237.46232.834.371.88%
12 Aug 2024 233.04234.64235.05232.16-1.40-0.60%
09 Aug 2024 234.44235.70236.28233.34-1.01-0.43%
08 Aug 2024 235.45234.88237.24233.562.751.18%
07 Aug 2024 232.70238.07240.42232.13-3.10-1.31%
06 Aug 2024 235.80236.23239.89234.821.000.43%
05 Aug 2024 234.80237.96238.89233.37-6.58-2.73%
02 Aug 2024 241.38241.11242.08236.37-1.96-0.81%
01 Aug 2024 243.34249.18251.37239.46-6.99-2.79%
31 Jul 2024 250.33249.92252.84247.131.720.69%
30 Jul 2024 248.61245.78249.80245.033.391.38%
29 Jul 2024 245.22246.21246.89244.29-0.73-0.30%
26 Jul 2024 245.95242.80247.38241.645.402.24%
25 Jul 2024 240.55237.69243.75237.184.561.93%
24 Jul 2024 235.99239.54239.54234.03-3.88-1.62%
23 Jul 2024 239.87239.32241.15238.49-0.70-0.29%
22 Jul 2024 240.57237.29240.69234.103.961.67%
19 Jul 2024 236.61241.03241.42235.03-3.04-1.27%
18 Jul 2024 239.65241.44245.55239.44-3.70-1.52%
17 Jul 2024 243.35242.11245.82240.74-0.010.00%
16 Jul 2024 243.36238.04243.96236.896.732.84%
15 Jul 2024 236.63236.91240.38236.36-0.52-0.22%
12 Jul 2024 237.15237.28239.29235.811.880.80%
11 Jul 2024 235.27232.09236.47232.095.392.34%
10 Jul 2024 229.88225.42230.06225.424.882.17%
09 Jul 2024 225.00225.85225.96224.02-1.51-0.67%
08 Jul 2024 226.51227.81229.01225.54-0.10-0.04%
05 Jul 2024 226.61226.86227.66224.17-0.98-0.43%
03 Jul 2024 227.59228.49228.97226.36-0.62-0.27%
02 Jul 2024 228.21227.81229.05226.710.530.23%
01 Jul 2024 227.68231.78233.79227.63-4.26-1.84%
28 Jun 2024 231.94231.28233.55229.071.630.71%
27 Jun 2024 230.31229.61231.37228.660.500.22%
26 Jun 2024 229.81227.35229.99226.370.990.43%
25 Jun 2024 228.82231.07231.42226.95-3.45-1.49%
24 Jun 2024 232.27231.02234.50230.090.950.41%
21 Jun 2024 231.32232.37232.77228.97-0.48-0.21%
20 Jun 2024 231.80231.63233.71231.42-0.40-0.17%
18 Jun 2024 232.20232.06233.68231.750.130.06%
17 Jun 2024 232.07228.13232.61226.833.351.46%
14 Jun 2024 228.72231.26232.12225.72-4.95-2.12%
13 Jun 2024 233.67232.73233.98230.540.940.40%
12 Jun 2024 232.73229.43234.20229.437.033.11%
11 Jun 2024 225.70224.28226.57222.180.420.19%
10 Jun 2024 225.28224.58226.72223.78-0.87-0.38%
07 Jun 2024 226.15226.00226.90224.62-0.36-0.16%
06 Jun 2024 226.51227.53227.53225.41-1.93-0.84%
05 Jun 2024 228.44229.34229.52225.570.390.17%
04 Jun 2024 228.05228.59229.89227.30-1.33-0.58%
03 Jun 2024 229.38235.73235.73227.62-5.34-2.28%
31 May 2024 234.72231.35235.10229.683.421.48%
30 May 2024 231.30231.05231.54229.651.300.57%
29 May 2024 230.00232.55232.61229.32-3.58-1.53%
28 May 2024 233.58237.94238.66233.09-4.36-1.83%
24 May 2024 237.94238.00239.40236.430.040.02%
23 May 2024 237.90243.45243.45237.64-5.22-2.15%
22 May 2024 243.12242.64248.79242.34-0.02-0.01%
21 May 2024 243.14246.16258.13243.09-25.27-9.41%
20 May 2024 268.41271.30272.27267.64-3.24-1.19%
17 May 2024 271.65271.83272.39269.511.090.40%
16 May 2024 270.56274.72274.72270.10-4.00-1.46%
15 May 2024 274.56273.44275.80273.432.570.94%
14 May 2024 271.99274.27275.28271.67-1.77-0.65%
13 May 2024 273.76279.29279.29273.70-5.13-1.84%
10 May 2024 278.89278.00279.38275.541.050.38%
09 May 2024 277.84271.47278.06271.236.842.52%
08 May 2024 271.00271.07271.63267.91-1.06-0.39%
07 May 2024 272.06271.13274.53271.131.410.52%
06 May 2024 270.65267.59270.88267.595.041.90%
03 May 2024 265.61264.44266.07262.832.811.07%
02 May 2024 262.80262.06263.79260.071.850.71%
01 May 2024 260.95257.93263.67257.202.761.07%
30 Apr 2024 258.19261.75262.53257.87-4.30-1.64%
29 Apr 2024 262.49260.96262.90260.082.090.80%
26 Apr 2024 260.40259.42261.88259.010.740.28%
25 Apr 2024 259.66258.61260.87255.78-0.40-0.15%
24 Apr 2024 260.06261.42262.66258.16-2.02-0.77%
23 Apr 2024 262.08261.69262.92258.511.560.60%
22 Apr 2024 260.52260.78262.92258.880.930.36%
19 Apr 2024 259.59258.67261.10257.710.470.18%
18 Apr 2024 259.12262.30262.73258.82-1.68-0.64%
17 Apr 2024 260.80262.98263.23260.28-1.86-0.71%
16 Apr 2024 262.66262.00264.01260.99-0.47-0.18%
15 Apr 2024 263.13266.57267.70262.39-1.52-0.57%
12 Apr 2024 264.65267.07267.07262.74-4.24-1.58%
11 Apr 2024 268.89271.55271.55268.56-2.88-1.06%
10 Apr 2024 271.77269.83272.31269.32-1.99-0.73%
09 Apr 2024 273.76272.22273.76269.432.510.93%
08 Apr 2024 271.25272.01272.77270.960.120.04%
05 Apr 2024 271.13271.64272.06269.320.330.12%
04 Apr 2024 270.80273.00278.00269.59-2.20-0.81%
03 Apr 2024 273.00268.96273.28268.962.731.01%
02 Apr 2024 270.27271.28271.46268.83-1.42-0.52%
01 Apr 2024 271.69274.54274.82271.65-2.85-1.04%
28 Mar 2024 274.54274.24276.09272.180.800.29%
27 Mar 2024 273.74270.11273.93268.885.311.98%
26 Mar 2024 268.43267.39270.18266.311.280.48%
25 Mar 2024 267.15269.09269.51266.58-1.37-0.51%
22 Mar 2024 268.52270.99270.99266.94-1.62-0.60%
21 Mar 2024 270.14265.72270.74265.725.191.96%
20 Mar 2024 264.95261.93265.03261.612.360.90%
19 Mar 2024 262.59263.99264.31261.91-1.06-0.40%
18 Mar 2024 263.65263.60266.07262.880.450.17%
15 Mar 2024 263.20263.00265.80262.65-0.98-0.37%
14 Mar 2024 264.18264.71264.71261.10-0.77-0.29%
13 Mar 2024 264.95264.03265.22263.161.080.41%
12 Mar 2024 263.87262.85264.30261.540.640.24%
11 Mar 2024 263.23264.71264.71260.98-1.53-0.58%
08 Mar 2024 264.76267.39268.91263.58-2.63-0.98%
07 Mar 2024 267.39266.66268.54265.322.210.83%
06 Mar 2024 265.18263.75266.13262.603.391.29%
05 Mar 2024 261.79265.00265.00260.89-3.53-1.33%
04 Mar 2024 265.32266.45268.18264.98-0.77-0.29%
01 Mar 2024 266.09265.11266.57264.420.440.17%
29 Feb 2024 265.65268.35269.51264.78-1.31-0.49%
28 Feb 2024 266.96267.21269.63264.94-1.04-0.39%
27 Feb 2024 268.00271.18271.18265.15-2.87-1.06%
26 Feb 2024 270.87271.06273.09270.71-2.84-1.04%
23 Feb 2024 273.71274.96275.38271.470.250.09%
22 Feb 2024 273.46263.05275.67263.0511.774.50%
21 Feb 2024 261.69265.02265.26260.74-2.42-0.92%
20 Feb 2024 264.11264.05264.91261.910.040.02%
16 Feb 2024 264.07264.18267.46263.31-1.65-0.62%
15 Feb 2024 265.72265.16265.97263.192.000.76%
14 Feb 2024 263.72261.32263.74260.793.351.29%
13 Feb 2024 260.37261.00263.47258.46-4.39-1.66%
12 Feb 2024 264.76264.00266.51263.121.130.43%
09 Feb 2024 263.63262.37263.94260.811.760.67%
08 Feb 2024 261.87257.53262.78255.586.062.37%
07 Feb 2024 255.81255.32256.55253.382.160.85%
06 Feb 2024 253.65253.13254.04251.891.030.41%
05 Feb 2024 252.62254.19254.99250.76-4.08-1.59%
02 Feb 2024 256.70256.17258.52254.13-0.66-0.26%
01 Feb 2024 257.36253.61258.01250.195.642.24%
31 Jan 2024 251.72257.57257.57251.03-5.51-2.14%
30 Jan 2024 257.23253.34257.33253.342.220.87%
29 Jan 2024 255.01251.61255.09251.182.811.11%
26 Jan 2024 252.20254.43254.84251.28-1.85-0.73%
25 Jan 2024 254.05253.91254.75252.883.001.19%
24 Jan 2024 251.05255.54256.00250.91-3.28-1.29%
23 Jan 2024 254.33255.73255.73252.010.420.17%
22 Jan 2024 253.91254.07255.00251.950.490.19%
19 Jan 2024 253.42252.55254.19249.841.880.75%
18 Jan 2024 251.54250.22253.16249.962.080.83%
17 Jan 2024 249.46247.83251.05247.83-1.08-0.43%
16 Jan 2024 250.54250.00251.04248.83-1.08-0.43%
12 Jan 2024 251.62253.39253.39250.271.010.40%
11 Jan 2024 250.61250.20250.90247.72-0.010.00%
10 Jan 2024 250.62250.10250.72247.540.300.12%
09 Jan 2024 250.32250.13251.02249.25-2.51-0.99%
08 Jan 2024 252.83249.87252.90249.073.101.24%
05 Jan 2024 249.73250.88252.25249.64-1.42-0.57%
04 Jan 2024 251.15251.32254.10250.50-0.44-0.17%
03 Jan 2024 251.59256.12256.82251.59-7.06-2.73%
02 Jan 2024 258.65262.06263.56257.92-5.51-2.09%
29 Dec 2023 264.16263.62265.99263.36-0.36-0.14%
28 Dec 2023 264.52264.88265.60263.750.330.12%
27 Dec 2023 264.19264.46265.24263.700.210.08%
26 Dec 2023 263.98261.05264.07261.052.621.00%
22 Dec 2023 261.36259.84262.43258.272.190.84%
21 Dec 2023 259.17257.23259.43256.904.121.62%
20 Dec 2023 255.05254.91259.63252.40-0.67-0.26%
19 Dec 2023 255.72255.99256.62254.140.940.37%
18 Dec 2023 254.78251.39254.89249.272.821.12%
15 Dec 2023 251.96251.54257.04250.211.960.78%
14 Dec 2023 250.00243.76251.20238.159.283.86%
13 Dec 2023 240.72237.94241.58235.952.881.21%
12 Dec 2023 237.84238.00238.95236.800.180.08%
11 Dec 2023 237.66239.50240.39237.47-1.50-0.63%
08 Dec 2023 239.16241.63242.76239.05-1.92-0.80%
07 Dec 2023 241.08241.46241.46238.84-0.03-0.01%
06 Dec 2023 241.11238.97242.71238.973.121.31%
05 Dec 2023 237.99239.58239.78237.65-2.35-0.98%
04 Dec 2023 240.34236.77240.54236.251.540.64%
01 Dec 2023 238.80235.51238.84235.233.461.47%
30 Nov 2023 235.34233.27235.57231.752.741.18%
29 Nov 2023 232.60233.43234.33232.150.950.41%
28 Nov 2023 231.65234.57234.57231.48-2.43-1.04%
27 Nov 2023 234.08233.41234.50232.62-1.13-0.48%
24 Nov 2023 235.21232.59235.21232.592.391.03%
22 Nov 2023 232.82234.46234.59232.12-0.63-0.27%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 30.38
52-Week Low Change % 0.14%
52-Week High Change -26.82
52-Week High Change % -0.10%

Stock Price Average

50 Day Average 254.91
50 Day Average Change -2.35
50 Day Average Change % -0.01%
200 Day Average 252.55
200 Day Average Change 0.01
200 Day Average Change % 0.00%

Share Statistics

Nordson Corporation Financials

 2020-10-312021-10-312022-10-312023-10-312024-07-31
Amortization Cash Flow56979000.050551000.050825000.059719000.0 
Amortization Of Intangibles56979000.050551000.050825000.059719000.0 
Asset Impairment Charge87371000.00.00.0  
Beginning Cash Position151164000.0208293000.0299972000.0163457000.0143138000.0
Capital Expenditure-50535000.0-38303000.0-51428000.0-34583000.0-54125000.0
Cash Dividends Paid-88347000.0-97683000.0-125914000.0-150356000.0-155598000.0
Cash Flow From Continuing Financing Activities-251529000.0-422913000.0-416006000.0750512000.0481974000.0
Cash Flow From Continuing Investing Activities-194109000.0-33169000.0-222761000.0-1436879000.0-1069773000.0
Cash Flow From Continuing Operating Activities502421000.0545927000.0513131000.0641282000.0623022000.0
Change In Account Payable-10673000.020769000.010671000.0-15820000.0 
Change In Accrued Expense6360000.032929000.0925000.0-28620000.0 
Change In Income Tax Payable-7816000.08659000.06155000.017722000.0 
Change In Inventory5785000.0-50584000.0-69132000.022418000.0 
Change In Other Working Capital1199000.0-37524000.0-37073000.026578000.0 
Change In Payable-18489000.029428000.016826000.01902000.0 
Change In Payables And Accrued Expense-12129000.062357000.017751000.0-26718000.0 
Change In Prepaid Assets1978000.0-5209000.0-1708000.0-14677000.0 
Change In Receivables50098000.0-13720000.0-72907000.018185000.0 
Change In Tax Payable-7816000.08659000.06155000.017722000.0 
Change In Working Capital46931000.0-44680000.0-163069000.025786000.06204000.0
Changes In Cash56783000.089845000.0-125636000.0-45085000.035223000.0
Common Stock Dividend Paid-88347000.0-97683000.0-125914000.0-150356000.0-155598000.0
Common Stock Issuance50853000.031780000.012124000.021373000.032066000.0
Common Stock Payments-52614000.0-60970000.0-262869000.0-89708000.0-45650000.0
Deferred Income Tax-13956000.04071000.0-10732000.0-16116000.0-19016000.0
Deferred Tax-13956000.04071000.0-10732000.0-16116000.0-19016000.0
Depreciation56323000.053332000.049098000.052179000.0 
Depreciation Amortization Depletion113302000.0103883000.099923000.0111898000.0130907000.0
Depreciation And Amortization113302000.0103883000.099923000.0111898000.0130907000.0
Effect Of Exchange Rate Changes346000.01834000.0-10879000.0-2693000.0-13037000.0
End Cash Position208293000.0299972000.0163457000.0115679000.0178361000.0
Financing Cash Flow-251529000.0-422913000.0-416006000.0750512000.0481974000.0
Free Cash Flow451886000.0507624000.0461703000.0606699000.0568897000.0
Gain Loss On Sale Of PPE484000.0589000.0-581000.01092000.0483000.0
Investing Cash Flow-194109000.0-33169000.0-222761000.0-1436879000.0-1069773000.0
Issuance Of Capital Stock50853000.031780000.012124000.021373000.032066000.0
Issuance Of Debt165734000.09414000.063067000.02178596000.0903779000.0
Long Term Debt Issuance165734000.09414000.063067000.02178596000.0903779000.0
Long Term Debt Payments-327155000.0-305454000.0-102414000.0-1209393000.0-252623000.0
Net Business Purchase And Sale-142414000.00.0-171613000.0-1422780000.0-1044937000.0
Net Common Stock Issuance-1761000.0-29190000.0-250745000.0-68335000.0-13584000.0
Net Income From Continuing Operations249539000.0454368000.0513103000.0487493000.0472894000.0
Net Issuance Payments Of Debt-161421000.0-296040000.0-39347000.0969203000.0651156000.0
Net Long Term Debt Issuance-161421000.0-296040000.0-39347000.0969203000.0651156000.0
Net Other Investing Changes-2000000.04971000.0 20383000.0 
Net PPEPurchase And Sale-49695000.0-38140000.0-51148000.0-34482000.0-54052000.0
Net Short Term Debt Issuance0.0    
Operating Cash Flow502421000.0545927000.0513131000.0641282000.0623022000.0
Operating Gains Losses484000.0589000.040640000.01092000.0483000.0
Other Non Cash Items3729000.04907000.01259000.08136000.011072000.0
Pension And Employee Benefit Expense0.00.041221000.00.0 
Provisionand Write Offof Assets2165000.032000.01259000.0283000.0 
Purchase Of Business-142414000.00.0-171613000.0-1422780000.0-1044937000.0
Purchase Of PPE-50535000.0-38303000.0-51428000.0-34583000.0-54125000.0
Repayment Of Debt-327155000.0-305454000.0-102414000.0-1209393000.0-252623000.0
Repurchase Of Capital Stock-52614000.0-60970000.0-262869000.0-89708000.0-45650000.0
Sale Of PPE840000.0163000.0280000.0101000.073000.0
Short Term Debt Issuance0.0    
Short Term Debt Payments0.0    
Stock Based Compensation12856000.022757000.030748000.022710000.020195000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.