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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.46$2.47154,800——
1986-12-30$2.46$2.4733,600——
1986-12-29$2.50$2.5212,000——
1986-12-26$2.58$2.6049,200——
1986-12-24$2.58$2.6042,000——
1986-12-23$2.42$2.4382,800——
1986-12-22$2.52$2.5470,800——
1986-12-19$2.52$2.54198,000——
1986-12-18$2.40$2.4128,800——
1986-12-17$2.38$2.391,623,600——
1986-12-16$2.42$2.43136,800——
1986-12-15$2.44$2.4538,400——
1986-12-12$2.42$2.4367,200——
1986-12-11$2.33$2.3513,200——
1986-12-10$2.33$2.3551,600——
1986-12-09$2.33$2.3536,000——
1986-12-08$2.40$2.4115,600——
1986-12-05$2.42$2.430——
1986-12-04$2.42$2.4349,200——
1986-12-03$2.42$2.4343,200——
1986-12-02$2.42$2.4340,800——
1986-12-01$2.42$2.437,200——
1986-11-28$2.33$2.351,200——
1986-11-26$2.38$2.3931,200——
1986-11-25$2.38$2.3968,400——
1986-11-24$2.38$2.3913,200——
1986-11-21$2.42$2.430——
1986-11-20$2.42$2.4251,600——
1986-11-19$2.42$2.42213,600——
1986-11-18$2.34$2.34158,400——
1986-11-17$2.34$2.3428,800——
1986-11-14$2.33$2.3379,200——
1986-11-13$2.40$2.4079,200——
1986-11-12$2.40$2.4025,200——
1986-11-11$2.43$2.4321,600——
1986-11-10$2.43$2.4344,400——
1986-11-07$2.48$2.4844,400——
1986-11-06$2.40$2.407,200——
1986-11-05$2.40$2.401,200——
1986-11-04$2.40$2.406,000——
1986-11-03$2.40$2.402,400——
1986-10-31$2.48$2.4825,200——
1986-10-30$2.50$2.50164,400——
1986-10-29$2.40$2.401,604,400——
1986-10-28$2.42$2.427,200——
1986-10-27$2.42$2.4250,400——
1986-10-24$2.48$2.483,600——
1986-10-23$2.48$2.4821,600——
1986-10-22$2.44$2.4420,400——
1986-10-21$2.48$2.4840,800——
1986-10-20$2.48$2.484,800——
1986-10-17$2.42$2.4280,400——
1986-10-16$2.44$2.4413,200——
1986-10-15$2.46$2.468,400——
1986-10-14$2.40$2.402,400——
1986-10-13$2.38$2.3719,200——
1986-10-10$2.42$2.4227,600——
1986-10-09$2.52$2.5240,800——
1986-10-08$2.48$2.48524,400——
1986-10-07$2.46$2.4655,200——
1986-10-06$2.54$2.5410,800——
1986-10-03$2.48$2.48172,800——
1986-10-02$2.50$2.50265,200——
1986-10-01$2.42$2.4242,000——
1986-09-30$2.54$2.5419,200——
1986-09-29$2.54$2.541,200——
1986-09-26$2.50$2.5030,000——
1986-09-25$2.50$2.50163,200——
1986-09-24$2.38$2.3775,600——
1986-09-23$2.31$2.3181,600——
1986-09-22$2.29$2.2912,000——
1986-09-19$2.38$2.3778,000——
1986-09-18$2.33$2.33308,400——
1986-09-17$2.25$2.2518,000——
1986-09-16$2.25$2.256,000——
1986-09-15$2.38$2.3752,800——
1986-09-12$2.38$2.3775,600——
1986-09-11$2.42$2.42290,400——
1986-09-10$2.42$2.42164,400——
1986-09-09$2.42$2.4220,400——
1986-09-08$2.50$2.5026,400——
1986-09-05$2.52$2.5239,600——
1986-09-04$2.54$2.5414,400——
1986-09-03$2.42$2.420——
1986-09-02$2.42$2.4215,600——
1986-08-29$2.42$2.4221,600——
1986-08-28$2.42$2.428,400——
1986-08-27$2.42$2.427,200——
1986-08-26$2.42$2.426,000——
1986-08-25$2.42$2.4284,000——
1986-08-22$2.50$2.5018,000——
1986-08-21$2.42$2.4212,000——
1986-08-20$2.42$2.4216,800——
1986-08-19$2.42$2.4215,600——
1986-08-18$2.42$2.424,800——
1986-08-15$2.54$2.54351,600——
1986-08-14$2.42$2.4291,200——
1986-08-13$2.38$2.3772,000——
1986-08-12$2.38$2.372,400——
1986-08-11$2.38$2.3710,800——
1986-08-08$2.47$2.47411,600——
1986-08-07$2.46$2.46463,200——
1986-08-06$2.38$2.37124,800——
1986-08-05$2.38$2.3727,600——
1986-08-04$2.38$2.3738,400——
1986-08-01$2.38$2.3722,800——
1986-07-31$2.35$2.357,200——
1986-07-30$2.42$2.42142,800——
1986-07-29$2.42$2.4233,600——
1986-07-28$2.33$2.3356,400——
1986-07-25$2.33$2.336,000——
1986-07-24$2.33$2.331,200——
1986-07-23$2.36$2.360——
1986-07-22$2.36$2.36133,200——
1986-07-21$2.33$2.3355,200——
1986-07-18$2.40$2.403,600——
1986-07-17$2.33$2.3372,000——
1986-07-16$2.29$2.2974,400——
1986-07-15$2.29$2.2910,800——
1986-07-14$2.31$2.3143,200——
1986-07-11$2.42$2.422,400——
1986-07-10$2.29$2.2913,200——
1986-07-09$2.29$2.296,000——
1986-07-08$2.29$2.29135,600——
1986-07-07$2.33$2.3322,800——
1986-07-03$2.33$2.3330,000——
1986-07-02$2.33$2.3379,200——
1986-07-01$2.33$2.33319,200——
1986-06-30$2.42$2.42100,800——
1986-06-27$2.36$2.36246,000——
1986-06-26$2.35$2.350——
1986-06-25$2.35$2.353,600——
1986-06-24$2.38$2.3710,800——
1986-06-23$2.38$2.37152,400——
1986-06-20$2.38$2.37465,600——
1986-06-19$2.25$2.2514,400——
1986-06-18$2.25$2.25108,000——
1986-06-17$2.25$2.2540,800——
1986-06-16$2.33$2.3390,000——
1986-06-13$2.27$2.2718,000——
1986-06-12$2.21$2.212,400——
1986-06-11$2.25$2.25129,600——
1986-06-10$2.21$2.21109,200——
1986-06-09$2.08$2.08457,200——
1986-06-06$1.98$1.9821,600——
1986-06-05$2.00$2.000——
1986-06-04$2.00$2.0097,200——
1986-06-03$2.02$2.024,800——
1986-06-02$1.98$1.9858,800——
1986-05-30$1.98$1.9842,000——
1986-05-29$1.98$1.9833,600——
1986-05-28$2.02$2.0243,200——
1986-05-27$2.04$2.04370,800——
1986-05-23$1.88$1.8728,800——
1986-05-22$1.88$1.8750,400——
1986-05-21$1.88$1.8712,000——
1986-05-20$1.88$1.879,600——
1986-05-19$1.88$1.87142,800——
1986-05-16$1.96$1.9614,400——
1986-05-15$1.88$1.8721,600——
1986-05-14$1.88$1.87115,200——
1986-05-13$1.88$1.8778,000——
1986-05-12$1.88$1.8710,800——
1986-05-09$1.88$1.8724,000——
1986-05-08$1.88$1.8778,000——
1986-05-07$1.88$1.87106,800——
1986-05-06$1.96$1.9660,000——
1986-05-05$1.88$1.8713,200——
1986-05-02$1.88$1.8799,600——
1986-05-01$1.92$1.92295,200——
1986-04-30$1.89$1.8943,200——
1986-04-29$1.90$1.901,200——
1986-04-28$1.92$1.9257,600——
1986-04-25$1.88$1.8738,400——
1986-04-24$1.90$1.908,400——
1986-04-23$1.92$1.923,600——
1986-04-22$1.85$1.8557,600——
1986-04-21$1.85$1.8518,000——
1986-04-18$1.94$1.9437,200——
1986-04-17$1.93$1.93429,600——
1986-04-16$1.88$1.8721,600——
1986-04-15$1.85$1.85141,600——
1986-04-14$1.83$1.83256,800——
1986-04-11$1.83$1.83103,200——
1986-04-10$1.84$1.8437,200——
1986-04-09$1.83$1.8343,200——
1986-04-08$1.83$1.8310,800——
1986-04-07$1.83$1.8352,800——
1986-04-04$1.85$1.85160,800——
1986-04-03$1.83$1.83102,000——
1986-04-02$1.83$1.8346,800——
1986-04-01$1.88$1.8724,000——
1986-03-31$1.83$1.8322,800——
1986-03-27$1.83$1.8345,600——
1986-03-26$1.83$1.836,000——
1986-03-25$1.90$1.909,600——
1986-03-24$1.83$1.8320,400——
1986-03-21$1.83$1.8346,800——
1986-03-20$1.83$1.8316,800——
1986-03-19$1.90$1.903,600——
1986-03-18$1.86$1.8624,000——
1986-03-17$1.85$1.8593,600——
1986-03-14$1.83$1.8343,200——
1986-03-13$1.83$1.83332,400——
1986-03-12$1.81$1.81384,000——
1986-03-11$1.75$1.75165,600——
1986-03-10$1.77$1.7751,600——
1986-03-07$1.81$1.8122,800——
1986-03-06$1.79$1.794,800——
1986-03-05$1.75$1.75466,800——
1986-03-04$1.73$1.73274,800——
1986-03-03$1.73$1.73309,600——
1986-02-28$1.70$1.70244,800——
1986-02-27$1.67$1.6715,600——
1986-02-26$1.69$1.697,200——
1986-02-25$1.71$1.71124,800——
1986-02-24$1.67$1.6748,000——
1986-02-21$1.67$1.6733,600——
1986-02-20$1.67$1.6725,200——
1986-02-19$1.65$1.654,800——
1986-02-18$1.60$1.60124,800——
1986-02-14$1.58$1.58104,400——
1986-02-13$1.54$1.54100,800——
1986-02-12$1.60$1.6070,800——
1986-02-11$1.52$1.5210,800——
1986-02-10$1.60$1.6092,400——
1986-02-07$1.52$1.5218,000——
1986-02-06$1.58$1.584,800——
1986-02-05$1.52$1.521,200——
1986-02-04$1.52$1.524,800——
1986-02-03$1.53$1.5336,000——
1986-01-31$1.58$1.5861,200——
1986-01-30$1.50$1.503,600——
1986-01-29$1.53$1.5384,000——
1986-01-28$1.50$1.503,600——
1986-01-27$1.50$1.5015,600——
1986-01-24$1.50$1.5012,000——
1986-01-23$1.50$1.500——
1986-01-22$1.50$1.5018,000——
1986-01-21$1.50$1.509,600——
1986-01-20$1.50$1.5018,000——
1986-01-17$1.56$1.56170,400——
1986-01-16$1.52$1.521,200——
1986-01-15$1.63$1.626,000——
1986-01-14$1.58$1.5834,800——
1986-01-13$1.54$1.5415,600——
1986-01-10$1.54$1.54106,800——
1986-01-09$1.63$1.6240,800——
1986-01-08$1.58$1.5868,400——
1986-01-07$1.60$1.6034,800——
1986-01-06$1.54$1.5438,400——
1986-01-03$1.52$1.523,600——
1986-01-02$1.52$1.5238,400——