Nordson Corporation

Stock Information

Quote & Chart

Nordson Corporation (NASDAQ: NDSN) 4:00 PM ET on Jul 30, 2014
Last Price Change Open Day High 52-Week High
77.17
0.04 down  (0.052%) 77.58 78.13 84.95
Volume Previous Close Day Low 52-Week Low
195,900 77.21 76.56 65.78

 
Stock price graph

Excel Convert chart to Excel      Email Sign up for email alerts

The stock information provided is for informational purposes only and is not intended for trading purposes. The stock information is provided by eSignal, stock charts are provided by EDGAR Online, both third party services, and Nordson Corporation does not maintain or provide information directly to this service. Stock information is delayed approximately 20 minutes.

Historic Stock Lookup

Week of July 28, 2014
Date Open High Low Close Volume
Jul 28, 2014 78.30 78.30 77.16 77.89 163,933
Jul 29, 2014 77.90 78.50 77.20 77.21 198,432
Year End Stock Prices

Year end NDSN stock price

The historical stock information provided is for informational purposes only and is not intended for trading purposes. The historical stock information is provided by Mergent, a third party service, and Nordson Corporation does not maintain or provide information directly to this service. Prices display split-adjusted cost basis per share on that date.

Investment Calculator

I invested
on   
Calculate Current Value and Shares Since: December 13, 1979
Investment Date: Original Shares: Original Value: Current Shares: Current Value: Percent Return:
Dec 13, 1979 100 $ 2,450.00 2,253 $173,982.81 7,001.34%

Investment of $  2,450.00 on Dec 13, 1979 would yield $173,982.81 today

Adjustments
Date Reason Factor Shares Price Value %
Dec 13, 1979 Initial Investment 100 24.50 $2,450.00 0.00%
Feb 25, 1980 Dividend 0.008 100 29.00 $2,900.83 18.40%
May 23, 1980 Dividend 0.008 100 23.00 $2,301.49 (6.06%)
Aug 25, 1980 Dividend 0.008 100 29.25 $2,927.73 19.50%
Nov 24, 1980 Dividend 0.009 100 40.50 $4,054.68 65.50%
Feb 23, 1981 Dividend 0.009 100 35.25 $3,529.96 44.08%
May 26, 1981 Dividend 0.009 100 34.50 $3,455.74 41.05%
Aug 26, 1981 Dividend 0.009 100 20.75 $2,079.35 (15.13%)
Nov 24, 1981 Dividend 0.010 100 20.00 $2,005.19 (18.16%)
Mar 9, 1982 Dividend 0.010 100 18.75 $1,880.87 (23.23%)
May 25, 1982 Dividend 0.010 100 18.50 $1,856.79 (24.21%)
Aug 26, 1982 Dividend 0.010 100 17.00 $1,707.25 (30.32%)
Nov 24, 1982 Dividend 0.011 100 24.25 $2,436.45 (0.55%)
Feb 23, 1983 Dividend 0.011 100 30.75 $3,090.64 26.15%
May 25, 1983 Dividend 0.011 100 28.75 $2,890.74 17.99%
Aug 26, 1983 Dividend 0.011 100 31.50 $3,168.36 29.32%
Nov 25, 1983 Dividend 0.008 100 30.37 $3,055.54 24.72%
Jan 4, 1984 Dividend 0.500 155 18.25 $2,829.67 15.50%
Feb 24, 1984 Dividend 0.013 155 12.62 $1,958.67 (20.05%)
May 25, 1984 Dividend 0.013 155 15.00 $2,330.00 (4.90%)
Aug 27, 1984 Dividend 0.013 155 17.50 $2,720.27 11.03%
Nov 26, 1984 Dividend 0.014 155 18.50 $2,877.85 17.46%
Feb 25, 1985 Dividend 0.014 155 19.00 $2,957.77 20.73%
May 24, 1985 Dividend 0.014 155 19.12 $2,978.59 21.58%
Aug 26, 1985 Dividend 0.014 155 16.25 $2,533.64 3.41%
Nov 22, 1985 Dividend 0.014 156 18.25 $2,847.68 16.23%
Feb 24, 1986 Dividend 0.014 156 20.00 $3,122.95 27.47%
May 23, 1986 Dividend 0.014 156 22.50 $3,515.53 43.49%
Aug 25, 1986 Dividend 0.014 156 29.00 $4,533.34 85.03%
Nov 21, 1986 Dividend 0.015 156 28.50 $4,457.53 81.94%
Feb 23, 1987 Dividend 0.015 156 41.00 $6,414.93 161.83%
May 1, 1987 Stock Split 3:2 234 26.00 $6,102.01 149.06%
May 22, 1987 Dividend 0.015 234 26.00 $6,105.53 149.21%
Aug 24, 1987 Dividend 0.015 234 35.75 $8,398.62 242.80%
Nov 20, 1987 Dividend 0.018 235 26.50 $6,229.66 154.27%
Feb 22, 1988 Dividend 0.018 235 32.00 $7,526.73 207.21%
May 23, 1988 Dividend 0.018 235 38.75 $9,118.51 272.18%
Aug 22, 1988 Dividend 0.018 235 40.50 $9,534.43 289.16%
Nov 18, 1988 Dividend 0.020 235 45.00 $10,598.52 332.59%
Feb 17, 1989 Dividend 0.020 235 48.25 $11,368.68 364.03%
May 22, 1989 Dividend 0.020 235 45.50 $10,725.44 337.77%
Aug 21, 1989 Dividend 0.020 235 53.50 $12,615.95 414.94%
Nov 27, 1989 Dividend 0.023 235 53.50 $12,621.25 415.15%
Feb 16, 1990 Dividend 0.023 236 52.00 $12,272.69 400.93%
May 24, 1990 Dividend 0.023 236 45.50 $10,743.92 338.53%
Aug 27, 1990 Dividend 0.023 236 35.25 $8,328.90 239.95%
Dec 3, 1990 Dividend 0.025 236 44.00 $10,402.26 324.58%
Feb 25, 1991 Dividend 0.025 236 50.50 $11,944.87 387.55%
May 24, 1991 Dividend 0.025 236 50.00 $11,832.52 382.96%
Aug 28, 1991 Dividend 0.025 236 55.50 $13,140.01 436.33%
Sep 25, 1991 Stock Split 2:1 473 33.00 $15,625.96 537.79%
Nov 27, 1991 Dividend 0.028 473 41.00 $19,427.09 692.94%
Mar 2, 1992 Dividend 0.028 474 48.00 $22,756.94 828.85%
Jun 1, 1992 Dividend 0.028 474 53.50 $25,377.54 935.82%
Aug 31, 1992 Dividend 0.028 474 47.00 $22,307.33 810.50%
Nov 24, 1992 Dividend 0.030 474 44.50 $21,135.01 762.65%
Mar 1, 1993 Dividend 0.030 475 41.75 $19,843.17 709.93%
May 28, 1993 Dividend 0.030 475 45.50 $21,639.74 783.25%
Aug 30, 1993 Dividend 0.030 475 46.75 $22,248.51 808.10%
Nov 29, 1993 Dividend 0.035 476 51.00 $24,287.76 891.34%
Feb 28, 1994 Dividend 0.035 476 56.00 $26,685.58 989.21%
May 27, 1994 Dividend 0.035 476 55.88 $26,645.08 987.55%
Aug 29, 1994 Dividend 0.035 477 60.00 $28,626.29 1,068.42%
Nov 28, 1994 Dividend 0.040 477 55.50 $26,498.40 981.57%
Feb 27, 1995 Dividend 0.040 477 54.50 $26,040.05 962.86%
May 26, 1995 Dividend 0.040 478 57.00 $27,253.66 1,012.39%
Aug 31, 1995 Dividend 0.040 478 57.00 $27,272.79 1,013.18%
Nov 29, 1995 Dividend 0.045 478 57.50 $27,533.55 1,023.82%
Feb 28, 1996 Dividend 0.045 479 57.50 $27,555.10 1,024.70%
May 29, 1996 Dividend 0.045 479 59.50 $28,535.11 1,064.70%
Aug 28, 1996 Dividend 0.045 480 50.75 $24,360.35 894.30%
Dec 3, 1996 Dividend 0.050 480 55.75 $26,784.38 993.24%
Mar 5, 1997 Dividend 0.050 480 56.50 $27,168.73 1,008.93%
Jun 4, 1997 Dividend 0.050 481 53.88 $25,932.92 958.49%
Sep 3, 1997 Dividend 0.050 481 58.00 $27,939.98 1,040.41%
Dec 10, 1997 Dividend 0.055 482 49.19 $23,722.49 868.26%
Mar 4, 1998 Dividend 0.055 482 49.25 $23,777.95 870.53%
Jun 3, 1998 Dividend 0.055 483 45.31 $21,902.26 793.97%
Sep 2, 1998 Dividend 0.055 483 44.84 $21,701.65 785.78%
Dec 9, 1998 Dividend 0.060 484 50.00 $24,228.03 888.90%
Mar 3, 1999 Dividend 0.060 485 62.00 $30,071.83 1,127.42%
Jun 2, 1999 Dividend 0.060 485 57.25 $27,797.04 1,034.57%
Sep 1, 1999 Dividend 0.060 486 49.75 $24,184.64 887.13%
Dec 15, 1999 Dividend 0.065 486 48.00 $23,365.52 853.69%
Mar 1, 2000 Dividend 0.065 487 40.38 $19,687.89 703.59%
May 31, 2000 Dividend 0.065 488 48.50 $23,678.61 866.47%
Aug 23, 2000 Dividend 0.065 488 60.19 $29,417.63 1,100.72%
Sep 13, 2000 Stock Split 2:1 977 31.25 $30,546.63 1,146.80%
Dec 13, 2000 Dividend 0.070 980 26.69 $26,157.70 967.66%
Feb 21, 2001 Dividend 0.070 982 28.06 $27,568.97 1,025.26%
Jun 4, 2001 Dividend 0.070 985 27.01 $26,606.12 985.96%
Aug 29, 2001 Dividend 0.070 987 26.61 $26,281.06 972.70%
Dec 12, 2001 Dividend 0.070 990 25.40 $25,155.15 926.74%
Feb 20, 2002 Dividend 0.070 992 26.96 $26,769.43 992.63%
Jun 5, 2002 Dividend 0.070 995 27.87 $27,742.51 1,032.35%
Aug 28, 2002 Dividend 0.075 998 22.46 $22,431.91 815.59%
Dec 11, 2002 Dividend 0.075 1,001 26.09 $26,132.28 966.62%
Feb 19, 2003 Dividend 0.075 1,005 21.50 $21,609.97 782.04%
Jun 4, 2003 Dividend 0.075 1,008 23.75 $23,946.86 877.42%
Aug 27, 2003 Dividend 0.078 1,011 24.39 $24,670.31 906.95%
Dec 11, 2003 Dividend 0.078 1,013 34.35 $34,823.16 1,321.35%
Feb 18, 2004 Dividend 0.078 1,015 35.33 $35,895.23 1,365.11%
Jun 2, 2004 Dividend 0.078 1,018 38.73 $39,428.37 1,509.32%
Aug 25, 2004 Dividend 0.080 1,020 34.09 $34,786.14 1,319.84%
Dec 13, 2004 Dividend 0.080 1,022 38.42 $39,286.20 1,503.52%
Mar 4, 2005 Dividend 0.080 1,024 39.99 $40,973.40 1,572.38%
Jun 3, 2005 Dividend 0.080 1,027 29.96 $30,778.72 1,156.27%
Sep 1, 2005 Dividend 0.083 1,029 35.73 $36,791.15 1,401.68%
Dec 15, 2005 Dividend 0.083 1,031 41.98 $43,311.72 1,667.83%
Mar 3, 2006 Dividend 0.083 1,033 49.10 $50,742.70 1,971.13%
Jun 2, 2006 Dividend 0.085 1,035 49.15 $50,882.22 1,976.83%
Sep 1, 2006 Dividend 0.085 1,037 40.00 $41,497.73 1,593.79%
Dec 15, 2006 Dividend 0.088 1,039 47.93 $49,815.44 1,933.28%
Mar 2, 2007 Dividend 0.088 1,041 46.61 $48,534.45 1,881.00%
Jun 1, 2007 Dividend 0.088 1,043 52.30 $54,550.50 2,126.55%
Aug 30, 2007 Dividend 0.088 1,044 49.70 $51,929.88 2,019.59%
Dec 19, 2007 Dividend 0.091 1,046 55.98 $58,586.99 2,291.31%
Feb 29, 2008 Dividend 0.091 1,048 51.39 $53,878.73 2,099.13%
May 30, 2008 Dividend 0.091 1,049 71.85 $75,425.25 2,978.58%
Aug 28, 2008 Dividend 0.091 1,051 53.53 $56,289.44 2,197.53%
Dec 18, 2008 Dividend 0.091 1,054 31.20 $32,904.29 1,243.03%
Feb 27, 2009 Dividend 0.091 1,058 24.90 $26,356.39 975.77%
May 29, 2009 Dividend 0.091 1,061 38.40 $40,742.59 1,562.96%
Aug 28, 2009 Dividend 0.095 1,062 54.19 $57,596.65 2,250.88%
Dec 18, 2009 Dividend 0.095 1,064 56.17 $59,802.10 2,340.90%
Feb 26, 2010 Dividend 0.095 1,066 65.80 $70,155.94 2,763.51%
May 27, 2010 Dividend 0.095 1,067 67.86 $72,453.60 2,857.29%
Aug 27, 2010 Dividend 0.105 1,069 65.75 $70,312.88 2,769.91%
Dec 17, 2010 Dividend 0.105 1,070 91.22 $97,662.72 3,886.23%
Feb 25, 2011 Dividend 0.105 1,071 109.84 $117,710.23 4,704.50%
Apr 13, 2011 Stock Split 2:1 2,181 55.40 $120,882.32 4,833.97%
May 27, 2011 Dividend 0.105 2,186 50.42 $110,245.11 4,399.80%
Aug 26, 2011 Dividend 0.125 2,193 41.73 $91,517.44 3,635.41%
Dec 16, 2011 Dividend 0.125 2,199 40.25 $88,545.81 3,514.11%
Feb 24, 2012 Dividend 0.125 2,204 54.46 $120,081.32 4,801.28%
May 24, 2012 Dividend 0.125 2,210 53.80 $118,901.67 4,753.13%
Aug 24, 2012 Dividend 0.150 2,215 59.37 $131,543.26 5,269.11%
Dec 19, 2012 Dividend 0.150 2,220 62.30 $138,367.47 5,547.65%
Feb 22, 2013 Dividend 0.150 2,226 62.00 $138,034.33 5,534.05%
May 23, 2013 Dividend 0.150 2,230 73.14 $163,169.93 6,560.00%
Aug 23, 2013 Dividend 0.180 2,236 69.75 $156,008.66 6,267.70%
Dec 18, 2013 Dividend 0.180 2,242 73.17 $164,060.72 6,596.36%
Feb 21, 2014 Dividend 0.180 2,247 69.80 $156,908.15 6,304.41%
May 22, 2014 Dividend 0.180 2,253 74.88 $168,732.46 6,787.04%
Jul 29, 2014 Current Investment 2,253 77.21 $173,982.81 7,001.34%

The Investment Calculator page and related information is provided by Mergent, a third party service. Nordson Corporation does not maintain this page and is not responsible for the accuracy, completeness or timeliness of the information. The results are for illustrative purposes only and should not be relied on for investment purposes. The timing and price of dividend reinvestments, taxes, commissions and other factors may affect the values shown. Please note that historical investment performance is not intended to indicate future performance.