UK markets close in 6 hours

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.24-0.11 (-0.57%)
At close: 04:00PM EDT
19.05 -0.19 (-0.99%)
After hours: 07:57PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202219.2719.8618.9019.2419.249,694,000
05 Oct 202218.3319.4918.1819.3519.355,759,200
04 Oct 202217.9818.7417.8218.7018.704,985,500
03 Oct 202216.9917.5016.7317.3417.344,671,600
30 Sept 202216.4917.2616.1416.7316.736,904,700
29 Sept 202217.5817.6316.6916.9316.935,950,800
28 Sept 202217.6518.3717.6518.0218.025,099,600
27 Sept 202217.8518.0517.4817.7417.743,727,900
26 Sept 202217.8218.5217.5817.6017.604,503,200
23 Sept 202218.0318.4817.4217.9617.966,234,300
22 Sept 202219.4719.5618.3518.3718.374,281,400
21 Sept 202219.3220.0219.2919.3319.335,803,800
20 Sept 202219.5819.8319.0919.2519.258,330,100
19 Sept 202218.6919.6518.6019.6419.646,382,100
16 Sept 202218.2519.0718.2418.9018.9010,161,000
15 Sept 202218.3818.9918.0118.3718.379,372,700
14 Sept 202218.4618.5517.7517.9817.984,815,100
13 Sept 202219.0019.1018.2018.3918.397,322,000
12 Sept 202219.6520.2819.3519.7919.798,093,100
09 Sept 202219.7120.1319.2519.4019.4014,041,900
08 Sept 202218.4819.6318.3319.6019.6011,890,600
07 Sept 202217.8918.9417.8718.8518.857,867,800
06 Sept 202217.6918.3317.5018.0518.059,619,500
02 Sept 202217.7718.3517.5217.6817.6810,055,400
01 Sept 202216.8817.7316.8317.4917.499,940,600
31 Aug 202217.8217.8917.0417.1117.118,341,200
30 Aug 202217.9918.1017.5717.7617.767,846,200
29 Aug 202217.7718.1517.4617.7217.727,978,400
29 Aug 20220.19 Dividend
26 Aug 202218.4418.7418.0018.0417.8512,011,600
25 Aug 202218.6219.2918.2518.4218.2316,861,300
24 Aug 202219.3019.8518.5418.5718.3743,603,300
23 Aug 202223.2624.3123.1023.2022.9613,664,600
22 Aug 202223.5823.9722.9022.9722.735,020,500
19 Aug 202224.1724.5723.6124.1823.934,478,900
18 Aug 202224.9825.3724.2024.5424.285,513,600
17 Aug 202226.1426.5925.3925.7725.504,578,600
16 Aug 202225.1627.4325.0926.8226.548,667,900
15 Aug 202224.1325.0323.8724.9224.664,561,900
12 Aug 202224.5024.5623.8524.3724.114,901,700
11 Aug 202223.8124.4923.6424.2423.986,409,500
10 Aug 202222.4523.7722.4523.0822.846,774,800
09 Aug 202223.6123.6321.7221.8921.666,657,600
08 Aug 202223.6924.6723.6923.8023.555,747,600
05 Aug 202223.4224.0623.2423.5123.264,369,400
04 Aug 202224.9225.0623.6323.6423.394,981,800
03 Aug 202224.7025.2824.3425.0024.745,143,100
02 Aug 202223.5123.9423.1823.6623.413,126,400
01 Aug 202223.3324.0122.7823.7423.493,466,900
29 Jul 202223.0623.6722.7923.5123.263,493,600
28 Jul 202222.4622.9822.1022.7122.473,849,600
27 Jul 202222.5222.6421.7722.4522.214,366,700
26 Jul 202222.2422.6321.5822.1521.925,868,600
25 Jul 202223.7123.9622.8023.5123.265,533,600
22 Jul 202224.8525.3123.4523.5423.296,416,200
21 Jul 202223.5124.6023.2724.4824.225,510,900
20 Jul 202221.9623.1221.5923.0922.854,492,600
19 Jul 202221.5121.9121.4021.9021.677,597,200
18 Jul 202220.5021.6420.4421.0220.804,973,300
15 Jul 202220.0220.4419.8620.0119.803,727,700
14 Jul 202220.1020.2519.4819.8519.643,656,800
13 Jul 202220.1420.6819.7320.5520.333,747,900
12 Jul 202220.0520.9620.0120.5120.293,033,100
11 Jul 202220.8520.9520.1920.2720.064,804,900
08 Jul 202220.9221.3920.3921.1220.903,124,700
07 Jul 202220.0921.0320.0820.9420.724,440,800
06 Jul 202220.6120.7420.1520.2820.074,062,300
05 Jul 202220.4021.1320.1020.8620.644,649,300
01 Jul 202220.3021.0620.0520.7620.545,880,200
30 Jun 202221.6321.7620.9521.1320.914,551,500
29 Jun 202223.0423.2122.0022.1821.954,491,200
28 Jun 202224.7225.1323.2523.2723.023,537,600
27 Jun 202224.3924.8023.9324.6924.433,522,900
24 Jun 202223.2324.9123.1524.2924.035,398,100
23 Jun 202223.5123.8222.5423.0422.804,357,400
22 Jun 202223.5623.9823.2323.3423.094,207,200
21 Jun 202224.6624.9824.0024.0323.783,411,100
17 Jun 202224.3825.1024.1624.4524.195,942,200
16 Jun 202225.7225.8223.9424.1523.904,512,300
15 Jun 202226.2527.2225.9426.6826.405,082,500
14 Jun 202225.0026.4024.9525.8725.604,359,000
13 Jun 202225.5326.0224.4824.9324.675,911,800
10 Jun 202226.9627.4126.6926.7426.464,050,300
09 Jun 202227.2927.7227.0327.5327.244,181,700
08 Jun 202226.7127.4226.4227.3127.023,604,900
07 Jun 202225.7826.9725.5426.8326.554,370,400
06 Jun 202226.0126.3625.3826.1825.903,550,600
03 Jun 202226.0126.1625.4625.7225.453,080,500
02 Jun 202225.7226.4025.5726.0025.733,158,900
01 Jun 202226.6426.8325.0525.6025.336,303,200
31 May 202226.4926.9325.3226.4326.157,124,200
27 May 202224.4626.5824.4326.5626.289,614,400
27 May 20220.19 Dividend
26 May 202224.1024.9523.8324.8224.379,862,400
25 May 202220.8023.7020.3923.5823.1529,786,700
24 May 202220.6020.9519.7320.6820.3120,777,700
23 May 202221.1821.9320.6721.4521.066,874,700
20 May 202222.8322.8320.3621.1820.809,863,100
19 May 202222.1023.3322.0322.6322.226,434,000
18 May 202223.2423.4022.1522.5022.098,343,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...