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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$63.12$94.64237,500——
2012-12-28$61.85$92.74175,100——
2012-12-27$62.11$93.13251,800——
2012-12-26$62.11$93.13133,600——
2012-12-24$62.55$93.79101,600——
2012-12-21$62.71$94.03739,200——
2012-12-20$63.02$94.49220,200——
2012-12-19$62.30$93.41315,800——
2012-12-18$62.00$92.74563,500——
2012-12-17$61.10$91.39305,200——
2012-12-14$61.10$91.39428,700——
2012-12-13$61.97$92.69310,700——
2012-12-12$61.99$92.72446,400——
2012-12-11$62.77$93.89291,400——
2012-12-10$63.70$95.28414,300——
2012-12-07$63.28$94.65163,200——
2012-12-06$63.05$94.31209,200——
2012-12-05$62.59$93.62233,600——
2012-12-04$61.68$92.26179,600——
2012-12-03$61.51$92.01237,700——
2012-11-30$61.19$91.532,188,400——
2012-11-29$61.51$92.01311,500——
2012-11-28$61.59$92.13225,100——
2012-11-27$62.03$92.78247,700——
2012-11-26$62.17$92.99304,300——
2012-11-23$61.50$91.9986,500——
2012-11-21$61.33$91.74109,900——
2012-11-20$60.95$91.17181,500——
2012-11-19$60.59$90.63170,500——
2012-11-16$59.81$89.46177,300——
2012-11-15$59.52$89.03201,300——
2012-11-14$58.89$88.09215,000——
2012-11-13$60.47$90.45209,300——
2012-11-12$60.12$89.93151,300——
2012-11-09$59.92$89.63169,200——
2012-11-08$59.79$89.43172,600——
2012-11-07$60.21$90.06170,300——
2012-11-06$61.84$92.50245,300——
2012-11-05$61.33$91.74364,500——
2012-11-02$60.03$89.79175,000——
2012-11-01$61.03$91.29294,500——
2012-10-31$59.03$88.30177,400——
2012-10-26$58.35$87.28114,700——
2012-10-25$58.12$86.94107,900——
2012-10-24$57.81$86.47222,800——
2012-10-23$57.80$86.46278,600——
2012-10-22$57.45$85.93126,400——
2012-10-19$57.50$86.01277,500——
2012-10-18$58.49$87.49116,200——
2012-10-17$58.03$86.80206,300——
2012-10-16$57.64$86.22166,700——
2012-10-15$57.25$85.6389,600——
2012-10-12$56.94$85.17130,200——
2012-10-11$57.23$85.60207,800——
2012-10-10$57.08$85.38163,500——
2012-10-09$57.63$86.20263,900——
2012-10-08$58.17$87.0187,300——
2012-10-05$58.50$87.50146,300——
2012-10-04$58.86$88.04226,900——
2012-10-03$58.50$87.50253,300——
2012-10-02$57.95$86.68155,600——
2012-10-01$58.08$86.88301,900——
2012-09-28$58.55$87.58172,800——
2012-09-27$59.06$88.34173,400——
2012-09-26$58.38$87.32222,200——
2012-09-25$59.29$88.69217,200——
2012-09-24$60.92$91.12168,900——
2012-09-21$61.01$91.26412,400——
2012-09-20$61.36$91.78196,100——
2012-09-19$62.56$93.58238,200——
2012-09-18$61.91$92.60199,900——
2012-09-17$62.09$92.87204,000——
2012-09-14$62.40$93.34351,700——
2012-09-13$62.39$93.32205,700——
2012-09-12$61.93$92.63359,100——
2012-09-11$61.56$92.08160,100——
2012-09-10$62.36$93.28200,900——
2012-09-07$62.81$93.95222,000——
2012-09-06$62.12$92.92265,400——
2012-09-05$60.21$90.06448,900——
2012-09-04$59.71$89.31272,700——
2012-08-31$58.81$87.97207,100——
2012-08-30$59.04$88.31367,800——
2012-08-29$59.28$88.67278,400——
2012-08-28$59.48$88.97222,800——
2012-08-27$59.53$89.04208,500——
2012-08-24$59.37$88.81259,800——
2012-08-23$59.24$88.39453,600——
2012-08-22$61.29$91.45602,100——
2012-08-21$61.07$91.122,321,100——
2012-08-20$55.00$82.06383,100——
2012-08-17$55.24$82.42178,000——
2012-08-16$55.05$82.13212,500——
2012-08-15$54.35$81.09343,000——
2012-08-14$54.41$81.18352,400——
2012-08-13$53.93$80.46174,600——
2012-08-10$53.93$80.46194,200——
2012-08-09$53.76$80.21218,100——
2012-08-08$53.22$79.40259,300——
2012-08-07$52.41$78.20219,200——
2012-08-06$51.27$76.50212,700——
2012-08-03$51.83$77.33152,100——
2012-08-02$50.17$74.85136,400——
2012-08-01$50.64$75.56118,900——
2012-07-31$51.26$76.48140,400——
2012-07-30$51.60$76.99116,300——
2012-07-27$52.01$77.60251,900——
2012-07-26$50.56$75.44153,600——
2012-07-25$49.39$73.69253,200——
2012-07-24$49.65$74.08215,400——
2012-07-23$51.12$76.27153,600——
2012-07-20$51.92$77.462,582,600——
2012-07-19$53.07$79.18330,500——
2012-07-18$52.28$78.00277,600——
2012-07-17$51.09$76.23496,800——
2012-07-16$50.81$75.81289,500——
2012-07-13$50.89$75.93305,600——
2012-07-12$49.41$73.72494,600——
2012-07-11$50.11$74.76299,800——
2012-07-10$50.40$75.20208,200——
2012-07-09$51.43$76.73266,300——
2012-07-06$51.24$76.45267,400——
2012-07-05$52.60$78.48213,500——
2012-07-03$52.39$78.17134,200——
2012-07-02$50.98$76.06286,800——
2012-06-29$51.29$76.53529,300——
2012-06-28$49.37$73.66568,300——
2012-06-27$48.95$73.03363,900——
2012-06-26$47.85$71.39461,800——
2012-06-25$48.84$72.87232,100——
2012-06-22$50.43$75.24639,700——
2012-06-21$50.80$75.79205,000——
2012-06-20$53.20$79.37144,300——
2012-06-19$53.47$79.78199,500——
2012-06-18$52.38$78.15185,500——
2012-06-15$51.51$76.85335,800——
2012-06-14$51.95$77.51383,200——
2012-06-13$50.62$75.53284,300——
2012-06-12$51.72$77.17233,100——
2012-06-11$50.43$75.24145,800——
2012-06-08$51.65$77.06126,600——
2012-06-07$51.21$76.41283,700——
2012-06-06$50.57$75.45395,600——
2012-06-05$49.64$74.06347,600——
2012-06-04$50.12$74.78400,500——
2012-06-01$51.88$77.41456,600——
2012-05-31$53.61$79.99526,400——
2012-05-30$53.55$79.90250,800——
2012-05-29$54.10$80.72164,100——
2012-05-25$53.35$79.60214,400——
2012-05-24$53.80$80.27284,900——
2012-05-23$53.75$80.01480,000——
2012-05-22$53.28$79.311,085,600——
2012-05-21$49.00$72.94561,500——
2012-05-18$48.20$71.75451,100——
2012-05-17$48.43$72.09298,300——
2012-05-16$50.87$75.72172,100——
2012-05-15$50.87$75.72210,000——
2012-05-14$51.28$76.33160,900——
2012-05-11$51.98$77.37181,100——
2012-05-10$51.66$76.90159,000——
2012-05-09$51.18$76.18300,000——
2012-05-08$50.88$75.74361,900——
2012-05-07$51.08$76.03295,000——
2012-05-04$51.36$76.45549,100——
2012-05-03$53.41$79.50129,200——
2012-05-02$54.19$80.66176,300——
2012-05-01$54.12$80.56215,000——
2012-04-30$53.90$80.23308,900——
2012-04-27$54.42$81.01283,800——
2012-04-26$53.44$79.55120,800——
2012-04-25$53.14$79.10174,100——
2012-04-24$52.36$77.94180,300——
2012-04-23$51.66$76.90318,000——
2012-04-20$52.55$78.22172,200——
2012-04-19$52.41$78.01205,100——
2012-04-18$52.76$78.54258,400——
2012-04-17$53.55$79.71241,200——
2012-04-16$52.67$78.40182,400——
2012-04-13$52.73$78.49244,400——
2012-04-12$53.02$78.92324,700——
2012-04-11$51.63$76.85211,600——
2012-04-10$51.00$75.92287,800——
2012-04-09$52.27$77.81239,700——
2012-04-05$53.45$79.56193,600——
2012-04-04$53.67$79.89310,000——
2012-04-03$54.50$81.13241,700——
2012-04-02$54.52$81.15296,300——
2012-03-30$54.51$81.14592,900——
2012-03-29$54.71$81.44205,300——
2012-03-28$54.82$81.60282,200——
2012-03-27$55.15$82.09289,500——
2012-03-26$54.90$81.72295,200——
2012-03-23$53.74$79.99246,900——
2012-03-22$53.62$79.82360,600——
2012-03-21$54.85$81.65469,800——
2012-03-20$55.53$82.66410,400——
2012-03-19$56.46$84.04321,200——
2012-03-16$55.84$83.12794,300——
2012-03-15$56.01$83.37214,400——
2012-03-14$55.25$82.24303,100——
2012-03-13$56.31$83.82265,100——
2012-03-12$54.71$81.44171,600——
2012-03-09$55.15$82.09192,100——
2012-03-08$54.96$81.81254,600——
2012-03-07$53.56$79.73236,500——
2012-03-06$52.76$78.54304,100——
2012-03-05$54.48$81.10249,000——
2012-03-02$54.89$81.71193,200——
2012-03-01$55.58$82.73296,900——
2012-02-29$54.97$81.82383,800——
2012-02-28$54.88$81.69423,800——
2012-02-27$54.81$81.59856,200——
2012-02-24$54.46$81.072,441,000——
2012-02-23$50.95$75.65753,400——
2012-02-22$51.86$77.01476,400——
2012-02-21$52.91$78.57313,000——
2012-02-17$52.46$77.90250,500——
2012-02-16$52.21$77.53332,600——
2012-02-15$51.18$76.00396,900——
2012-02-14$50.68$75.25210,300——
2012-02-13$50.25$74.62313,600——
2012-02-10$49.89$74.08438,200——
2012-02-09$50.54$75.05527,400——
2012-02-08$49.06$72.85306,800——
2012-02-07$49.01$72.77286,800——
2012-02-06$48.51$72.03335,900——
2012-02-03$47.90$71.13415,000——
2012-02-02$46.49$69.03230,700——
2012-02-01$46.35$68.82199,100——
2012-01-31$45.34$67.32230,100——
2012-01-30$45.66$67.80162,400——
2012-01-27$46.11$68.47189,000——
2012-01-26$45.83$68.05298,200——
2012-01-25$45.94$68.22196,200——
2012-01-24$45.55$67.64202,900——
2012-01-23$45.40$67.41239,300——
2012-01-20$44.92$66.70336,100——
2012-01-19$45.00$66.82381,700——
2012-01-18$43.72$64.92341,700——
2012-01-17$42.86$63.64306,000——
2012-01-13$42.16$62.60283,000——
2012-01-12$42.42$62.99621,600——
2012-01-11$41.99$62.35692,400——
2012-01-10$42.01$62.38314,900——
2012-01-09$41.32$61.36444,300——
2012-01-06$41.85$62.14336,400——
2012-01-05$42.04$62.42378,500——
2012-01-04$41.60$61.77470,100——
2012-01-03$41.59$61.76412,100——