NASDAQ:NDSN | Historical Stock Price | NORDSON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$3.15$11.74$43.79$163.31$609.011980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.46$1.4618,000——
1984-12-28$1.38$1.384,800——
1984-12-27$1.38$1.381,200——
1984-12-26$1.38$1.386,000——
1984-12-24$1.38$1.380——
1984-12-21$1.38$1.3842,000——
1984-12-20$1.38$1.381,200——
1984-12-19$1.46$1.467,200——
1984-12-18$1.46$1.4698,400——
1984-12-17$1.46$1.460——
1984-12-14$1.46$1.469,600——
1984-12-13$1.46$1.4612,000——
1984-12-12$1.54$1.5491,200——
1984-12-11$1.46$1.467,200——
1984-12-10$1.46$1.462,400——
1984-12-07$1.52$1.5267,200——
1984-12-06$1.50$1.5014,400——
1984-12-05$1.52$1.5234,800——
1984-12-04$1.54$1.542,400——
1984-12-03$1.54$1.5433,600——
1984-11-30$1.54$1.541,200——
1984-11-29$1.60$1.6015,600——
1984-11-28$1.54$1.5425,200——
1984-11-27$1.54$1.5455,200——
1984-11-26$1.54$1.5419,200——
1984-11-23$1.58$1.580——
1984-11-21$1.58$1.584,800——
1984-11-20$1.56$1.561,200——
1984-11-19$1.54$1.541,200——
1984-11-16$1.54$1.541,200——
1984-11-15$1.54$1.5479,200——
1984-11-14$1.63$1.621,200——
1984-11-13$1.58$1.58103,200——
1984-11-12$1.54$1.5419,200——
1984-11-09$1.50$1.5031,200——
1984-11-08$1.46$1.469,600——
1984-11-07$1.47$1.4712,000——
1984-11-06$1.46$1.4615,600——
1984-11-05$1.46$1.463,600——
1984-11-02$1.48$1.4855,200——
1984-11-01$1.44$1.441,200——
1984-10-31$1.46$1.460——
1984-10-30$1.46$1.4672,000——
1984-10-29$1.44$1.4419,200——
1984-10-26$1.44$1.447,200——
1984-10-25$1.44$1.440——
1984-10-24$1.44$1.441,200——
1984-10-23$1.44$1.440——
1984-10-22$1.44$1.4420,400——
1984-10-19$1.44$1.440——
1984-10-18$1.44$1.440——
1984-10-17$1.44$1.4414,400——
1984-10-16$1.50$1.50170,400——
1984-10-15$1.44$1.442,400——
1984-10-12$1.44$1.4420,400——
1984-10-11$1.44$1.447,200——
1984-10-10$1.44$1.4430,000——
1984-10-09$1.46$1.46180,000——
1984-10-08$1.44$1.442,400——
1984-10-05$1.44$1.440——
1984-10-04$1.44$1.44481,200——
1984-10-03$1.44$1.4462,400——
1984-10-02$1.44$1.443,600——
1984-10-01$1.48$1.480——
1984-09-28$1.48$1.48129,600——
1984-09-27$1.42$1.4210,800——
1984-09-26$1.42$1.42139,200——
1984-09-25$1.44$1.4415,600——
1984-09-24$1.44$1.4427,600——
1984-09-21$1.47$1.472,400——
1984-09-20$1.47$1.47250,800——
1984-09-19$1.46$1.4666,000——
1984-09-18$1.42$1.424,800——
1984-09-17$1.48$1.4824,000——
1984-09-14$1.42$1.4273,200——
1984-09-13$1.43$1.433,600——
1984-09-12$1.43$1.432,400——
1984-09-11$1.46$1.468,400——
1984-09-10$1.42$1.428,400——
1984-09-07$1.47$1.476,000——
1984-09-06$1.46$1.4663,600——
1984-09-05$1.43$1.434,800——
1984-09-04$1.46$1.4628,800——
1984-08-31$1.46$1.460——
1984-08-30$1.46$1.4616,800——
1984-08-29$1.42$1.422,400——
1984-08-28$1.44$1.447,200——
1984-08-27$1.46$1.4615,600——
1984-08-24$1.46$1.4614,400——
1984-08-23$1.46$1.462,400——
1984-08-22$1.50$1.500——
1984-08-21$1.50$1.5014,400——
1984-08-20$1.48$1.483,600——
1984-08-17$1.46$1.4618,000——
1984-08-16$1.50$1.5069,600——
1984-08-15$1.48$1.4825,200——
1984-08-14$1.44$1.448,400——
1984-08-13$1.42$1.4224,000——
1984-08-10$1.44$1.440——
1984-08-09$1.44$1.4438,400——
1984-08-08$1.46$1.468,400——
1984-08-07$1.52$1.5274,400——
1984-08-06$1.42$1.4240,800——
1984-08-03$1.36$1.3614,400——
1984-08-02$1.42$1.421,200——
1984-08-01$1.35$1.357,200——
1984-07-31$1.35$1.350——
1984-07-30$1.35$1.350——
1984-07-27$1.35$1.3566,000——
1984-07-26$1.38$1.381,200——
1984-07-25$1.38$1.38111,600——
1984-07-24$1.38$1.3854,000——
1984-07-23$1.35$1.35158,400——
1984-07-20$1.35$1.350——
1984-07-19$1.35$1.352,400——
1984-07-18$1.38$1.380——
1984-07-17$1.38$1.3815,600——
1984-07-16$1.35$1.354,800——
1984-07-13$1.35$1.3514,400——
1984-07-12$1.35$1.350——
1984-07-11$1.35$1.351,200——
1984-07-10$1.35$1.353,600——
1984-07-09$1.35$1.359,600——
1984-07-06$1.35$1.354,800——
1984-07-05$1.35$1.350——
1984-07-03$1.35$1.3546,800——
1984-07-02$1.35$1.3525,200——
1984-06-29$1.35$1.3524,000——
1984-06-28$1.35$1.3563,600——
1984-06-27$1.38$1.3833,600——
1984-06-26$1.35$1.353,600——
1984-06-25$1.38$1.381,200——
1984-06-22$1.38$1.3821,600——
1984-06-21$1.35$1.358,400——
1984-06-20$1.35$1.3564,800——
1984-06-19$1.35$1.352,400——
1984-06-18$1.35$1.352,400——
1984-06-15$1.35$1.354,800——
1984-06-14$1.35$1.3568,400——
1984-06-13$1.35$1.3573,200——
1984-06-12$1.33$1.3367,200——
1984-06-11$1.33$1.336,000——
1984-06-08$1.33$1.3324,000——
1984-06-07$1.31$1.3131,200——
1984-06-06$1.33$1.3316,800——
1984-06-05$1.29$1.298,400——
1984-06-04$1.27$1.271,200——
1984-06-01$1.27$1.27111,600——
1984-05-31$1.23$1.2338,400——
1984-05-30$1.23$1.23268,800——
1984-05-29$1.23$1.2327,600——
1984-05-25$1.23$1.2328,800——
1984-05-24$1.21$1.2138,400——
1984-05-23$1.21$1.217,200——
1984-05-22$1.21$1.2113,200——
1984-05-21$1.21$1.2127,600——
1984-05-18$1.21$1.217,200——
1984-05-17$1.21$1.2136,000——
1984-05-16$1.21$1.2118,000——
1984-05-15$1.21$1.211,200——
1984-05-14$1.21$1.213,600——
1984-05-11$1.21$1.210——
1984-05-10$1.21$1.213,600——
1984-05-09$1.21$1.213,600——
1984-05-08$1.21$1.213,600——
1984-05-07$1.21$1.218,400——
1984-05-04$1.21$1.212,400——
1984-05-03$1.21$1.2113,200——
1984-05-02$1.21$1.2148,000——
1984-05-01$1.21$1.2150,400——
1984-04-30$1.19$1.1943,200——
1984-04-27$1.21$1.2131,200——
1984-04-26$1.21$1.2125,200——
1984-04-25$1.21$1.211,200——
1984-04-24$1.19$1.1939,600——
1984-04-23$1.19$1.194,800——
1984-04-19$1.19$1.1910,800——
1984-04-18$1.21$1.2149,200——
1984-04-17$1.21$1.210——
1984-04-16$1.21$1.217,200——
1984-04-13$1.21$1.2118,000——
1984-04-12$1.21$1.211,200——
1984-04-11$1.21$1.217,200——
1984-04-10$1.19$1.193,600——
1984-04-09$1.19$1.190——
1984-04-06$1.19$1.1936,000——
1984-04-05$1.25$1.251,200——
1984-04-04$1.27$1.272,400——
1984-04-03$1.27$1.2737,200——
1984-04-02$1.29$1.299,600——
1984-03-30$1.29$1.2949,200——
1984-03-29$1.33$1.3324,000——
1984-03-28$1.33$1.332,400——
1984-03-27$1.33$1.3326,400——
1984-03-26$1.33$1.3313,200——
1984-03-23$1.29$1.291,200——
1984-03-22$1.29$1.291,200——
1984-03-21$1.29$1.2913,200——
1984-03-20$1.29$1.2945,600——
1984-03-19$1.33$1.33108,000——
1984-03-16$1.25$1.2534,800——
1984-03-15$1.25$1.2554,000——
1984-03-14$1.33$1.337,200——
1984-03-13$1.33$1.339,600——
1984-03-12$1.33$1.3332,400——
1984-03-09$1.29$1.2913,200——
1984-03-08$1.29$1.2931,200——
1984-03-07$1.29$1.294,800——
1984-03-06$1.29$1.2938,400——
1984-03-05$1.21$1.21160,800——
1984-03-02$1.13$1.1222,800——
1984-03-01$1.08$1.081,200——
1984-02-29$1.08$1.0845,600——
1984-02-28$1.04$1.0427,600——
1984-02-27$1.04$1.04104,400——
1984-02-24$1.02$1.02108,000——
1984-02-23$1.00$1.0039,600——
1984-02-22$1.00$1.0034,800——
1984-02-21$1.08$1.0824,000——
1984-02-17$1.17$1.1740,800——
1984-02-16$1.21$1.2133,600——
1984-02-15$1.29$1.2918,000——
1984-02-14$1.25$1.2522,800——
1984-02-13$1.25$1.2533,600——
1984-02-10$1.29$1.296,000——
1984-02-09$1.29$1.2946,800——
1984-02-08$1.33$1.3319,200——
1984-02-07$1.29$1.2922,800——
1984-02-06$1.38$1.383,600——
1984-02-03$1.42$1.423,600——
1984-02-02$1.42$1.426,000——
1984-02-01$1.42$1.4227,600——
1984-01-31$1.42$1.422,400——
1984-01-30$1.42$1.4214,400——
1984-01-27$1.42$1.420——
1984-01-26$1.42$1.421,200——
1984-01-25$1.44$1.440——
1984-01-24$1.44$1.44104,400——
1984-01-23$1.46$1.4691,200——
1984-01-20$1.46$1.464,800——
1984-01-19$1.46$1.468,400——
1984-01-18$1.46$1.463,600——
1984-01-17$1.46$1.460——
1984-01-16$1.46$1.4638,400——
1984-01-13$1.46$1.4625,200——
1984-01-12$1.46$1.466,000——
1984-01-11$1.46$1.461,200——
1984-01-10$1.46$1.463,600——
1984-01-09$1.42$1.4213,200——
1984-01-06$1.46$1.462,400——
1984-01-05$1.46$1.4630,000——
1984-01-04$1.46$1.4648,000——
1984-01-03$1.44$1.4439,600——