UK markets closed

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.41-0.25 (-1.10%)
At close: 1:00PM EST
22.60 +0.19 (+0.85%)
After hours: 04:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202121.8322.6320.9022.4122.4112,772,300
24 Nov 202124.0525.2422.3522.6622.6646,350,800
23 Nov 202131.8232.3830.7931.9331.9310,032,800
22 Nov 202132.9633.5531.8032.3232.324,658,200
19 Nov 202134.3834.6532.5832.7432.744,341,300
18 Nov 202135.5936.4333.8734.9934.999,808,900
17 Nov 202133.6533.9332.5233.1933.193,875,300
16 Nov 202133.3233.6132.6333.4933.493,413,400
15 Nov 202133.7034.2233.1733.2233.222,553,400
12 Nov 202134.4034.6933.3233.5933.594,405,200
11 Nov 202134.2935.3034.1034.3834.385,800,600
10 Nov 202134.2334.9033.5733.7233.723,129,600
09 Nov 202133.4734.5233.3334.4334.433,671,900
08 Nov 202132.8133.4232.6033.3133.312,542,600
05 Nov 202132.7533.4832.0232.7732.773,378,200
04 Nov 202132.2032.5331.3832.0332.033,025,700
03 Nov 202130.8532.7830.8232.1432.146,833,900
02 Nov 202129.9330.9029.4730.7130.715,432,200
01 Nov 202129.0130.0228.9229.7329.733,950,200
29 Oct 202128.2829.2428.1028.7328.734,432,900
28 Oct 202128.6529.2328.4828.5128.512,334,800
27 Oct 202128.8628.9928.2828.5028.502,836,400
26 Oct 202129.5729.7728.4428.7728.773,499,200
25 Oct 202129.5429.7929.1529.4929.492,094,300
22 Oct 202129.2029.6328.8829.4229.423,449,700
21 Oct 202128.9129.5128.7129.2829.282,801,700
20 Oct 202128.4029.3028.2228.7628.762,460,700
19 Oct 202129.8229.8828.4828.6028.604,469,600
18 Oct 202127.9129.7927.8329.6229.626,242,500
15 Oct 202127.8428.4627.7028.0828.083,057,200
14 Oct 202127.5227.7927.2327.3427.342,714,700
13 Oct 202126.9227.3026.4727.1827.183,369,200
12 Oct 202126.3426.9225.9526.7226.724,216,700
11 Oct 202126.9027.1726.1826.1926.193,211,100
08 Oct 202126.8827.2326.5326.7126.712,184,600
07 Oct 202126.6027.2426.4626.8426.843,789,500
06 Oct 202126.3027.0325.9226.2626.264,911,300
05 Oct 202126.9027.3526.4726.7926.793,296,500
04 Oct 202126.7227.4426.4426.8326.833,632,900
01 Oct 202126.5827.1426.0326.8726.875,602,900
30 Sept 202127.9028.0026.0726.4526.459,465,000
29 Sept 202129.7130.1328.9929.0629.063,074,500
28 Sept 202129.7330.2429.1929.4629.462,816,600
27 Sept 202129.6430.5229.5629.8229.823,058,000
24 Sept 202129.1329.7828.8329.4129.412,955,000
23 Sept 202128.8530.0028.7829.4629.465,273,900
22 Sept 202128.0028.8327.8628.4928.492,605,100
21 Sept 202128.0128.2527.4027.7127.712,432,100
20 Sept 202127.3027.7927.0727.7827.783,577,100
17 Sept 202128.1128.3527.4128.1228.125,151,800
16 Sept 202127.1928.4327.1427.9327.934,977,100
15 Sept 202126.6627.1726.3827.0027.003,559,300
14 Sept 202126.9427.2926.3526.5926.594,146,300
13 Sept 202126.5027.2126.1227.0227.024,112,100
10 Sept 202127.2827.5026.4226.5226.524,109,000
09 Sept 202127.0627.6926.6827.1427.145,144,600
08 Sept 202128.0028.1126.9627.1827.187,427,000
07 Sept 202127.2428.0627.1727.9327.935,279,100
03 Sept 202128.3928.4526.9827.0827.086,747,300
02 Sept 202128.0428.5127.8128.3928.394,614,800
01 Sept 202128.7829.1128.4028.4128.415,209,900
31 Aug 202128.1128.7227.9028.6128.616,013,200
30 Aug 202128.9129.4427.9428.0328.039,190,000
27 Aug 202128.4129.7828.3929.2229.229,724,500
26 Aug 202130.2130.4928.4128.5128.5118,347,900
25 Aug 202133.1033.5830.8431.1431.1437,472,400
24 Aug 202136.8138.1436.5137.8137.818,432,400
23 Aug 202135.8337.2535.7936.6736.675,446,000
20 Aug 202134.0035.3333.8935.1135.114,619,600
19 Aug 202132.1034.6331.8533.9433.946,326,300
18 Aug 202133.0734.0532.5932.6232.623,606,200
17 Aug 202134.5434.5432.7033.3933.393,519,700
16 Aug 202135.5236.2634.7935.1535.152,811,200
13 Aug 202136.5236.6735.6435.8335.832,162,800
12 Aug 202138.3238.4835.9136.8036.803,468,500
11 Aug 202137.1337.7036.5637.5837.581,689,700
10 Aug 202135.9537.3135.7936.9736.973,732,800
09 Aug 202135.9036.2435.1635.9735.971,981,300
06 Aug 202135.6536.6335.3836.0036.001,914,200
05 Aug 202133.8335.0733.8334.9734.972,081,200
04 Aug 202134.2835.4333.3633.5733.572,306,900
03 Aug 202134.3034.8632.7834.6334.633,334,400
02 Aug 202133.3234.4832.9834.3034.304,363,200
30 Jul 202132.3834.0832.1333.1033.104,629,000
29 Jul 202132.4933.6532.2932.5132.512,326,800
28 Jul 202132.0032.6731.4632.2532.251,814,100
27 Jul 202132.0832.4231.1131.7931.791,761,000
26 Jul 202131.0832.5331.0832.3832.383,330,500
23 Jul 202132.1632.3130.7931.0831.084,032,800
22 Jul 202133.3233.4931.9032.0032.002,959,000
21 Jul 202133.5734.8233.4033.5433.542,870,500
20 Jul 202131.7733.2731.4233.0733.072,522,200
19 Jul 202131.4032.1930.7531.5831.583,572,700
16 Jul 202133.9234.0032.2332.7032.702,754,000
15 Jul 202133.7734.0932.8533.2733.272,517,200
14 Jul 202135.0535.8533.9834.0334.032,331,600
13 Jul 202136.0336.3734.7534.8534.852,252,900
12 Jul 202135.3936.5935.0936.3036.302,051,200
09 Jul 202134.2136.0434.2136.0036.002,863,800
08 Jul 202133.7634.3032.9833.7633.762,954,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...