UK markets close in 5 hours 32 minutes

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.94-0.24 (-0.99%)
At close: 04:00PM EST
23.22 -0.72 (-3.01%)
Pre-market: 04:28AM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202323.9624.3222.7923.9423.947,609,600
06 Feb 202325.7526.2123.0624.1824.1816,657,900
03 Feb 202327.0727.1524.8626.3826.3840,740,200
02 Feb 202320.3521.4220.1621.1421.147,435,100
01 Feb 202319.3220.2618.2419.9719.977,067,500
31 Jan 202318.9319.5718.8819.5419.545,501,700
30 Jan 202318.1919.1118.1618.7818.785,996,000
27 Jan 202318.4018.5218.1518.4218.425,391,000
26 Jan 202318.6618.8318.0418.4318.434,737,700
25 Jan 202318.1418.4617.5618.4318.435,967,400
24 Jan 202318.5718.7818.2118.3018.305,503,600
23 Jan 202317.5819.0917.4818.7318.738,756,700
20 Jan 202316.4517.7416.3917.4717.4713,926,800
19 Jan 202317.3217.5016.9517.4517.454,949,100
18 Jan 202317.8118.3517.5417.5817.584,630,400
17 Jan 202317.6517.8317.5217.7717.772,593,000
13 Jan 202317.2817.8817.2017.7417.743,008,600
12 Jan 202317.4417.6717.1817.5217.523,774,300
11 Jan 202316.9817.5316.9317.3517.354,085,200
10 Jan 202316.6316.8516.3016.8216.824,387,400
09 Jan 202316.4816.6415.8316.5116.515,687,000
06 Jan 202316.7917.2316.7616.7816.785,383,800
05 Jan 202316.0116.6815.8416.6216.624,843,100
04 Jan 202316.0016.7215.7816.6216.624,796,700
03 Jan 202316.2816.3515.7415.7615.765,510,600
30 Dec 202215.9116.2415.8216.1416.144,191,300
29 Dec 202215.8416.1815.8316.0916.094,121,700
28 Dec 202216.7016.7015.5315.7115.715,713,600
27 Dec 202217.1817.2216.5516.6716.673,629,400
23 Dec 202216.4317.1116.3717.1117.113,584,000
22 Dec 202216.3216.5715.8116.4916.494,368,700
21 Dec 202216.9517.2616.4516.6216.624,282,800
20 Dec 202216.3416.6916.1816.4816.484,389,900
19 Dec 202216.4716.6816.1516.3916.394,940,900
16 Dec 202216.5616.7216.2016.3416.346,673,300
15 Dec 202217.2117.3216.7116.7816.785,122,000
14 Dec 202217.4417.7917.1317.5817.585,267,600
13 Dec 202218.5618.7417.3417.5117.515,778,300
12 Dec 202217.5017.9217.3417.9117.914,944,100
09 Dec 202217.3117.5417.1517.4217.425,404,600
08 Dec 202217.7817.9617.2717.5517.555,819,400
07 Dec 202218.0218.1217.4617.7317.737,978,900
06 Dec 202219.4019.6518.3218.4018.409,474,400
05 Dec 202219.9820.0019.2519.4219.425,655,900
02 Dec 202219.7720.4019.6720.2020.204,264,000
01 Dec 202220.9520.9919.9620.0020.004,812,100
30 Nov 202220.8021.0320.4720.9720.975,537,500
29 Nov 202220.5520.8520.0920.7320.734,571,100
28 Nov 202221.6321.8420.4020.5120.516,461,100
28 Nov 20220.19 Dividend
25 Nov 202221.6922.2021.5522.1321.943,903,600
23 Nov 202220.6022.1120.4021.6921.5019,682,100
22 Nov 202221.9022.8721.8222.6522.4612,131,400
21 Nov 202221.2421.5921.0621.2721.094,206,200
18 Nov 202221.5222.3221.0221.4521.277,179,900
17 Nov 202220.0721.1719.7821.0920.917,269,900
16 Nov 202220.6220.6919.3119.9319.767,202,800
15 Nov 202221.7622.2021.4921.6721.482,816,000
14 Nov 202221.3721.9221.1521.1720.993,411,700
11 Nov 202220.8021.9120.6821.5921.403,673,600
10 Nov 202220.0520.8120.0120.6320.454,944,400
09 Nov 202219.9720.1319.0219.0518.893,409,700
08 Nov 202220.2520.5319.6920.2320.064,927,200
07 Nov 202219.1419.5618.7119.5019.332,545,900
04 Nov 202219.5519.7218.7419.1218.963,583,500
03 Nov 202218.6419.4718.4019.1018.943,812,300
02 Nov 202219.7419.8918.8218.8218.663,987,000
01 Nov 202220.8120.9919.5219.8119.644,019,100
31 Oct 202220.4420.6620.2220.3420.173,145,600
28 Oct 202220.5420.9319.9920.5220.344,746,000
27 Oct 202221.1021.4520.5720.6220.443,301,000
26 Oct 202220.8921.3520.6320.8420.663,613,600
25 Oct 202220.0521.1519.8720.9020.723,721,500
24 Oct 202220.1420.3319.8120.0719.903,385,200
21 Oct 202219.4120.1719.4020.1119.943,530,400
20 Oct 202219.7420.1919.2719.4119.243,761,400
19 Oct 202219.8320.0919.1019.7219.555,080,000
18 Oct 202219.9620.3919.4519.9819.817,454,400
17 Oct 202218.6119.3418.6119.2319.064,047,900
14 Oct 202218.8819.0818.0318.1217.964,493,200
13 Oct 202218.1718.8917.5918.7418.584,024,400
12 Oct 202218.6418.8518.4018.5518.393,440,800
11 Oct 202218.4119.2718.0618.6818.523,847,800
10 Oct 202219.5219.6717.9818.4418.284,180,100
07 Oct 202218.9319.4218.7119.3419.175,058,900
06 Oct 202219.2719.8618.9019.2419.079,694,500
05 Oct 202218.3319.4918.1819.3519.185,759,200
04 Oct 202217.9818.7417.8218.7018.544,985,500
03 Oct 202216.9917.5016.7317.3417.194,671,600
30 Sept 202216.4917.2616.1416.7316.596,908,800
29 Sept 202217.5817.6316.6916.9316.785,950,800
28 Sept 202217.6518.3717.6518.0217.875,099,600
27 Sept 202217.8518.0517.4817.7417.593,727,900
26 Sept 202217.8218.5217.5817.6017.454,503,200
23 Sept 202218.0318.4817.4217.9617.816,237,600
22 Sept 202219.4719.5618.3518.3718.214,281,400
21 Sept 202219.3220.0219.2919.3319.165,803,800
20 Sept 202219.5819.8319.0919.2519.088,330,100
19 Sept 202218.6919.6518.6019.6419.476,382,100
16 Sept 202218.2519.0718.2418.9018.7410,167,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...