UK markets open in 5 hours 2 minutes

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.11+0.17 (+1.14%)
At close: 04:00PM EDT
15.05 -0.06 (-0.40%)
After hours: 07:23PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202314.9415.1814.7415.1115.113,772,340
29 Sept 202314.7714.9914.6714.9414.944,325,100
28 Sept 202314.2314.5714.2014.4714.473,428,800
27 Sept 202314.2114.3613.8814.1214.123,478,500
26 Sept 202314.0114.3413.8714.1514.153,437,200
25 Sept 202314.0414.4113.9614.3214.323,751,800
22 Sept 202314.3314.5214.0014.1314.133,196,700
21 Sept 202314.2314.6714.2014.2514.253,394,500
20 Sept 202314.6114.7314.3914.4414.442,790,300
19 Sept 202314.4714.6214.3314.5414.543,057,500
18 Sept 202314.6814.7814.3314.5314.533,367,700
15 Sept 202314.7514.8814.6114.7314.7310,654,900
14 Sept 202314.6314.9614.6014.8514.854,492,900
13 Sept 202314.3014.5514.0114.5014.505,286,200
12 Sept 202314.1114.4414.0614.2914.295,062,100
11 Sept 202314.6814.7714.1114.1614.165,362,000
08 Sept 202314.6014.7614.4514.6414.644,606,700
07 Sept 202314.8014.9314.6014.6614.665,879,600
06 Sept 202315.1415.3014.8414.9014.907,139,800
05 Sept 202315.7715.8415.2415.2915.295,640,200
01 Sept 202316.3216.5316.0116.0716.073,604,400
31 Aug 202315.7616.2515.6816.2216.224,982,800
30 Aug 202315.6015.8715.5415.6915.695,777,300
29 Aug 202315.5515.7915.4415.6715.676,393,800
28 Aug 202315.3716.0015.1715.5415.547,257,600
28 Aug 20230.19 Dividend
25 Aug 202316.7417.3914.7315.5215.3320,473,500
24 Aug 202317.4317.7116.8116.8216.6110,721,600
23 Aug 202317.2017.7116.8317.5917.376,201,600
22 Aug 202318.0418.2316.8617.2016.998,258,200
21 Aug 202319.2119.5418.6519.0718.843,460,100
18 Aug 202318.8319.3118.5719.1118.886,709,400
17 Aug 202319.6119.8219.0019.0218.793,835,700
16 Aug 202319.7520.1119.3419.5119.273,698,800
15 Aug 202320.3220.5319.7219.7519.514,486,500
14 Aug 202321.1221.3020.5820.6020.355,355,000
11 Aug 202321.3921.7521.1521.3121.054,698,500
10 Aug 202322.1522.4821.5821.6521.383,235,300
09 Aug 202322.4422.5121.8421.8921.622,993,700
08 Aug 202321.8922.3921.5122.3822.113,854,400
07 Aug 202322.6322.7021.7522.1121.845,213,400
04 Aug 202323.1423.1822.5222.7022.424,416,900
03 Aug 202323.1223.3422.8522.9522.673,867,000
02 Aug 202322.8623.4022.7723.1622.882,768,100
01 Aug 202322.9223.4022.7223.3023.012,768,900
31 Jul 202322.9323.5322.8723.1122.832,857,500
28 Jul 202322.5523.0122.1822.9522.672,438,100
27 Jul 202322.4822.9022.1022.3422.074,487,800
26 Jul 202321.8722.3521.8022.0421.772,856,700
25 Jul 202321.7521.9321.3621.6321.373,397,700
24 Jul 202320.9422.0420.9321.6821.415,637,500
21 Jul 202320.5420.7720.0920.7220.473,433,600
20 Jul 202320.7120.7420.2420.3920.142,966,500
19 Jul 202320.8420.8420.4120.7020.453,087,700
18 Jul 202319.9320.5819.7920.5520.303,538,100
17 Jul 202319.6620.2219.2020.0019.763,955,100
14 Jul 202319.9219.9519.3619.8319.593,517,400
13 Jul 202320.1220.1219.6019.9819.742,710,000
12 Jul 202320.8921.0119.9320.0419.793,466,200
11 Jul 202319.5120.5019.3820.4720.225,453,300
10 Jul 202319.1819.5719.0519.3419.103,860,200
07 Jul 202319.3919.9319.3119.3619.123,580,000
06 Jul 202319.7619.8518.9519.3219.085,136,700
05 Jul 202320.4220.5119.9620.0519.803,522,200
03 Jul 202320.5820.9120.0520.6320.383,413,600
30 Jun 202320.2320.5019.6620.4720.224,654,700
29 Jun 202319.5820.1919.4920.1819.933,974,100
28 Jun 202319.2919.4619.0419.4319.193,863,600
27 Jun 202318.3119.3718.2419.3019.063,443,200
26 Jun 202318.2018.5918.1218.2518.033,084,100
23 Jun 202317.8618.4117.8118.1717.954,375,300
22 Jun 202318.3018.4418.1418.1517.932,112,900
21 Jun 202318.8218.9518.4418.4718.243,382,200
20 Jun 202318.9319.0818.6218.9318.703,089,700
16 Jun 202319.3919.5918.8919.0618.838,008,600
15 Jun 202319.2719.6119.1119.3719.133,164,600
14 Jun 202319.9920.0318.9419.3919.154,589,900
13 Jun 202320.3620.4319.7619.8719.635,140,800
12 Jun 202319.7520.7019.5420.2119.965,953,100
09 Jun 202319.5419.7519.0519.7419.504,825,400
08 Jun 202319.4019.6018.8419.3819.144,803,100
07 Jun 202318.5819.4918.4619.4219.187,094,100
06 Jun 202317.3418.5817.3118.5118.286,707,500
05 Jun 202317.5317.7917.1117.3917.185,886,500
02 Jun 202316.3617.5816.2017.5017.2912,208,000
01 Jun 202316.5417.0715.0916.0215.8218,723,500
31 May 202315.8415.9415.1815.3015.1110,010,600
30 May 202316.1716.3715.9016.3016.106,726,100
26 May 202315.2416.1315.2416.0215.823,844,300
26 May 20230.19 Dividend
25 May 202316.0416.2515.2815.4015.023,898,900
24 May 202316.5016.7815.7416.1515.764,102,900
23 May 202315.9816.3915.7315.7715.383,809,000
22 May 202315.5116.0415.2515.9815.593,258,800
19 May 202315.9015.9015.1315.4415.063,368,500
18 May 202315.4916.1115.4216.0715.683,829,400
17 May 202314.5715.5414.5715.4915.115,519,600
16 May 202314.9915.0114.4814.5014.153,149,500
15 May 202314.9215.1014.7715.0514.683,913,200
12 May 202315.0915.1414.5714.7814.423,812,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...