UK markets open in 3 hours 50 minutes

Nordstrom, Inc. (0K8J.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.96-0.28 (-1.46%)
At close: 05:18PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.7918.9618.7418.9618.9671
24 Apr 202419.6019.6019.1719.2419.243,102
23 Apr 202418.8219.8618.8219.7519.751,962
22 Apr 202418.9619.0018.6618.7818.782,253
19 Apr 202418.6719.2018.6618.9318.932,236
18 Apr 202417.9218.5917.9118.1918.192,694
17 Apr 202417.8517.9017.6417.7117.711,344
16 Apr 202417.6117.7317.2817.6417.641,119
15 Apr 202419.3119.3217.7517.7517.754,586
12 Apr 202419.6819.6819.0819.1619.16148
11 Apr 202419.5819.7519.2619.7519.7537
10 Apr 202418.9019.2618.7419.0819.081,839
09 Apr 202419.5019.8519.3019.3419.341,051
08 Apr 202418.6719.3218.5819.3219.321,835
05 Apr 202418.2818.7118.2418.5318.532,362
04 Apr 202419.2519.2518.4418.6518.652,265
03 Apr 202419.2519.4719.2419.4719.471,059
02 Apr 202419.7619.7618.8519.0119.0110,449
28 Mar 202420.1020.2819.7920.1520.152,915
27 Mar 202419.0019.8818.8419.7419.741,524
26 Mar 202419.1419.3718.9418.9518.952,325
25 Mar 202419.1719.2218.7018.8218.8212,881
22 Mar 202419.9520.0518.9719.0119.014,083
21 Mar 202419.5020.2619.4820.1620.163,949
20 Mar 202418.5419.2718.2519.2519.253,878
19 Mar 202416.8219.4316.8218.4518.4524,827
18 Mar 202417.4117.4116.7817.0417.041,302
15 Mar 202417.4517.8317.4517.4917.492,355
14 Mar 202417.8217.9617.6817.6817.681,357
13 Mar 202417.8018.1917.7817.9317.932,283
12 Mar 202417.3417.8217.3417.7217.722,823
11 Mar 202416.8717.6516.8717.5317.532,482
11 Mar 20240.19 Dividend
08 Mar 202417.1117.2916.9016.9216.733,329
07 Mar 202417.5217.5617.0217.0216.836,445
06 Mar 202418.6118.9017.4317.4317.2426,763
05 Mar 202420.1121.1319.9621.0620.821,651
04 Mar 202420.9221.9120.6620.9820.74410
01 Mar 202420.9220.9620.2120.5620.321,237
29 Feb 202421.8221.9021.0021.0120.77761
28 Feb 202421.5921.8721.4321.6221.383,090
27 Feb 202421.1121.5721.0021.0020.7663,482
26 Feb 202420.3620.8220.3120.6620.42640
23 Feb 202420.2120.2120.2120.2119.981
22 Feb 202420.3320.3320.3320.3320.1120
21 Feb 202419.7319.8919.6619.8919.671,044
20 Feb 202419.8319.8819.6519.6819.46380
19 Feb 2024------
16 Feb 202419.9520.3219.9220.2920.06337
15 Feb 202419.8420.3119.7820.2620.038,582
14 Feb 202419.5319.7019.2619.5319.312,661
13 Feb 202419.0719.2318.6019.1418.935,189
12 Feb 202419.2320.0619.1920.0619.831,011
09 Feb 202418.9619.3418.8019.0518.84967
08 Feb 202418.6519.1518.5619.0818.872,230
07 Feb 202418.6818.8518.3918.5318.32276
06 Feb 202418.1818.7318.0518.6718.461,393
05 Feb 202417.6618.2517.6618.1517.951,054
02 Feb 202417.8918.2117.8918.1617.961,566
01 Feb 202418.1018.1017.5917.6117.41584
31 Jan 202418.5018.7418.3318.6618.45191
30 Jan 202418.9018.9318.6718.7618.551,017
29 Jan 202419.5919.6518.9919.1218.91609
26 Jan 202419.8220.0119.6319.8519.631,589
25 Jan 202419.2719.6119.1519.3019.082,740
24 Jan 202419.1419.3219.0119.0218.811,881
23 Jan 202419.0319.0618.4418.4918.282,304
22 Jan 202418.0518.7017.8818.6018.40329
19 Jan 202417.6717.7217.6217.6417.441,256
18 Jan 202418.1518.1517.2417.4217.22141
17 Jan 202417.7517.9317.6817.7017.50607
16 Jan 202417.7418.1617.5818.1617.961,250
15 Jan 2024------
12 Jan 202418.6118.6818.0718.1817.981,043
11 Jan 202418.6018.7018.0418.3118.103,428
10 Jan 202418.4218.6318.1618.6018.396,099
09 Jan 202418.3018.5118.3018.4318.22871
08 Jan 202418.0018.6318.0018.6318.421,256
05 Jan 202417.4818.0617.4817.8717.671,764
04 Jan 202416.6617.0016.6517.0016.80912
03 Jan 202417.8517.9116.9217.1716.972,220
02 Jan 202418.1718.3917.9518.3418.14570
29 Dec 202318.8318.9118.3818.4618.25399
28 Dec 202318.8618.9018.7218.8318.622,493
27 Dec 202318.9018.9018.7818.7818.5773
22 Dec 202318.1518.6018.1518.4418.23822
21 Dec 202318.4718.4718.1618.2418.04259
20 Dec 202318.3718.5318.2018.2018.002,719
19 Dec 202318.0818.3217.9718.2818.071,097
18 Dec 202317.6818.3017.5718.2518.05491
15 Dec 202318.2318.2317.3717.4617.262,708
14 Dec 202317.3018.5217.3017.7917.594,053
13 Dec 202316.7516.8016.1516.1515.972,384
12 Dec 202317.2417.3516.7316.7316.541,585
11 Dec 202317.0017.7016.9417.6617.466,130
08 Dec 202315.8916.2315.8316.0115.832,587
07 Dec 202315.2716.0115.2316.0115.832,829
06 Dec 202315.6515.7615.3315.3315.162,690
05 Dec 202316.1016.1915.6015.6015.423,179
04 Dec 202316.1216.3815.9916.3216.141,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...