Mail

JWN - Nordstrom, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	18.58	19.34	18.47	19.31	19.31	4,699,275
06 Jun 2023	17.34	18.58	17.31	18.51	18.51	6,704,400
05 Jun 2023	17.53	17.79	17.11	17.39	17.39	5,886,500
02 Jun 2023	16.36	17.58	16.20	17.50	17.50	12,208,000
01 Jun 2023	16.54	17.07	15.09	16.02	16.02	18,723,500
31 May 2023	15.84	15.94	15.18	15.30	15.30	10,010,600
30 May 2023	16.17	16.37	15.90	16.30	16.30	6,726,100
26 May 2023	15.24	16.13	15.24	16.02	16.02	3,844,300
26 May 2023	0.19 Dividend
25 May 2023	16.04	16.25	15.28	15.40	15.21	3,898,900
24 May 2023	16.50	16.78	15.74	16.15	15.95	4,102,900
23 May 2023	15.98	16.39	15.73	15.77	15.58	3,809,000
22 May 2023	15.51	16.04	15.25	15.98	15.78	3,258,800
19 May 2023	15.90	15.90	15.13	15.44	15.25	3,368,500
18 May 2023	15.49	16.11	15.42	16.07	15.87	3,829,400
17 May 2023	14.57	15.54	14.57	15.49	15.30	5,519,600
16 May 2023	14.99	15.01	14.48	14.50	14.32	3,149,500
15 May 2023	14.92	15.10	14.77	15.05	14.86	3,913,200
12 May 2023	15.09	15.14	14.57	14.78	14.60	3,812,400
11 May 2023	14.93	15.22	14.81	15.13	14.94	4,064,400
10 May 2023	15.32	15.32	14.76	15.08	14.89	3,228,600
09 May 2023	15.01	15.15	14.76	15.06	14.87	4,521,700
08 May 2023	15.45	15.49	14.99	15.28	15.09	3,411,600
05 May 2023	14.44	15.28	14.43	15.28	15.09	3,723,200
04 May 2023	14.54	14.68	14.03	14.12	13.95	4,660,100
03 May 2023	14.91	15.03	14.55	14.68	14.50	4,855,400
02 May 2023	15.04	15.06	14.50	14.88	14.70	7,761,000
01 May 2023	15.36	15.55	15.17	15.23	15.04	3,015,100
28 Apr 2023	15.30	15.62	15.24	15.46	15.27	3,926,400
27 Apr 2023	15.49	15.56	15.24	15.38	15.19	3,023,800
26 Apr 2023	15.28	15.64	15.22	15.37	15.18	3,895,000
25 Apr 2023	15.98	16.08	15.16	15.21	15.02	7,022,900
24 Apr 2023	16.12	16.33	15.85	16.24	16.04	4,306,200
21 Apr 2023	16.56	16.62	16.16	16.17	15.97	3,637,700
20 Apr 2023	16.81	16.92	16.37	16.55	16.35	4,345,100
19 Apr 2023	16.95	17.13	16.88	17.06	16.85	3,537,600
18 Apr 2023	17.13	17.50	16.89	17.09	16.88	4,447,200
17 Apr 2023	16.32	17.65	16.17	17.00	16.79	8,001,300
14 Apr 2023	16.44	16.75	15.99	16.28	16.08	4,301,300
13 Apr 2023	15.90	16.64	15.80	16.34	16.14	7,547,500
12 Apr 2023	16.92	16.98	15.73	15.79	15.60	6,977,800
11 Apr 2023	16.79	17.14	16.65	16.80	16.59	5,173,700
10 Apr 2023	16.08	16.70	16.03	16.64	16.43	4,730,900
06 Apr 2023	15.97	16.23	15.75	16.08	15.88	3,068,000
05 Apr 2023	16.03	16.09	15.63	15.98	15.78	3,465,200
04 Apr 2023	16.71	16.79	15.95	16.29	16.09	4,315,900
03 Apr 2023	16.46	16.81	16.19	16.54	16.34	4,059,800
31 Mar 2023	15.64	16.28	15.47	16.27	16.07	3,922,900
30 Mar 2023	15.99	16.35	15.50	15.57	15.38	4,115,100
29 Mar 2023	15.61	15.80	15.24	15.62	15.43	4,368,900
28 Mar 2023	15.45	15.88	15.37	15.53	15.34	4,754,600
27 Mar 2023	15.60	15.63	15.02	15.38	15.19	4,647,700
24 Mar 2023	15.14	15.63	14.91	15.40	15.21	6,383,100
23 Mar 2023	16.25	16.34	15.12	15.37	15.18	8,069,600
22 Mar 2023	16.55	16.95	16.11	16.12	15.92	5,410,900
21 Mar 2023	16.30	16.93	16.30	16.44	16.24	3,758,900
20 Mar 2023	16.56	16.79	15.89	16.10	15.90	5,244,600
17 Mar 2023	17.22	17.22	16.49	16.56	16.36	5,091,800
16 Mar 2023	16.84	17.49	16.66	17.20	16.99	5,361,700
15 Mar 2023	16.19	17.40	15.76	17.24	17.03	7,524,100
14 Mar 2023	17.45	17.59	16.48	16.60	16.40	5,128,600
13 Mar 2023	17.56	17.67	16.83	16.87	16.66	6,244,900
13 Mar 2023	0.19 Dividend
10 Mar 2023	18.73	18.82	17.95	18.24	17.83	4,379,300
09 Mar 2023	19.47	19.59	18.81	18.84	18.41	4,351,100
08 Mar 2023	20.00	20.00	19.14	19.49	19.05	4,845,800
07 Mar 2023	19.67	19.95	19.21	19.53	19.09	4,357,300
06 Mar 2023	19.91	20.10	19.63	19.63	19.19	6,902,000
03 Mar 2023	19.93	20.23	19.21	19.80	19.35	10,226,600
02 Mar 2023	19.29	19.82	19.08	19.33	18.89	8,796,000
01 Mar 2023	19.18	19.79	18.87	19.00	18.57	6,316,500
28 Feb 2023	19.39	19.68	19.22	19.48	19.04	6,839,900
27 Feb 2023	19.44	19.76	19.28	19.37	18.93	6,258,200
24 Feb 2023	19.38	19.41	18.83	19.20	18.77	3,931,000
23 Feb 2023	19.70	19.87	19.55	19.77	19.32	4,664,900
22 Feb 2023	19.92	20.26	19.65	19.72	19.27	4,458,300
21 Feb 2023	21.39	21.45	19.98	19.98	19.53	4,173,900
17 Feb 2023	21.77	21.93	21.33	21.79	21.30	2,813,900
16 Feb 2023	21.87	22.59	21.67	21.97	21.47	3,432,800
15 Feb 2023	21.90	22.34	21.65	22.26	21.76	5,049,500
14 Feb 2023	21.85	22.22	21.60	22.11	21.61	4,534,600
13 Feb 2023	21.64	22.09	21.25	22.03	21.53	3,910,900
10 Feb 2023	22.05	22.36	21.64	21.65	21.16	4,264,900
09 Feb 2023	22.88	23.16	22.11	22.34	21.83	4,510,300
08 Feb 2023	23.87	23.87	22.32	22.66	22.15	6,363,800
07 Feb 2023	23.96	24.32	22.79	23.94	23.40	7,613,200
06 Feb 2023	25.75	26.21	23.06	24.18	23.63	16,657,900
03 Feb 2023	27.07	27.15	24.86	26.38	25.78	40,782,800
02 Feb 2023	20.35	21.42	20.16	21.14	20.66	7,435,100
01 Feb 2023	19.32	20.26	18.24	19.97	19.52	7,067,500
31 Jan 2023	18.93	19.57	18.88	19.54	19.10	5,501,700
30 Jan 2023	18.19	19.11	18.16	18.78	18.36	5,996,000
27 Jan 2023	18.40	18.52	18.15	18.42	18.00	5,397,900
26 Jan 2023	18.66	18.83	18.04	18.43	18.01	4,737,700
25 Jan 2023	18.14	18.46	17.56	18.43	18.01	5,967,400
24 Jan 2023	18.57	18.78	18.21	18.30	17.89	5,503,600
23 Jan 2023	17.58	19.09	17.48	18.73	18.31	8,756,700
20 Jan 2023	16.45	17.74	16.39	17.47	17.07	13,927,800
19 Jan 2023	17.32	17.50	16.95	17.45	17.06	4,949,100
18 Jan 2023	17.81	18.35	17.54	17.58	17.18	4,630,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...