Stock Quote

Nordstrom (NY: JWN )

22.60 USD +0.19 (+0.85%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.95 35.93 34.47 35.90 2,975,295 +0.69(+1.96%)
Oct 30, 2019 35.98 36.45 34.68 35.21 3,299,669 -1.90(-5.12%)
Oct 29, 2019 37.58 38.00 36.92 37.11 2,096,677 -0.93(-2.44%)
Oct 28, 2019 37.50 38.18 37.43 38.04 2,811,190 +0.81(+2.18%)
Oct 25, 2019 35.87 37.81 35.87 37.23 3,171,100 +0.95(+2.62%)
Oct 24, 2019 36.73 36.79 35.69 36.28 2,281,405 -0.37(-1.01%)
Oct 23, 2019 37.13 37.47 36.43 36.65 2,545,490 -0.28(-0.76%)
Oct 22, 2019 35.72 37.02 35.15 36.93 3,029,035 +1.22(+3.42%)
Oct 21, 2019 35.20 35.83 35.01 35.71 2,325,491 +1.13(+3.27%)
Oct 18, 2019 34.00 34.96 33.87 34.58 2,669,700 -0.46(-1.31%)
Oct 17, 2019 35.12 35.21 34.55 35.04 1,699,684 +0.18(+0.52%)
Oct 16, 2019 35.08 35.82 34.63 34.86 2,111,912 -0.62(-1.75%)
Oct 15, 2019 34.74 35.63 34.37 35.48 2,225,363 +0.80(+2.31%)
Oct 14, 2019 34.92 34.96 34.03 34.68 2,452,852 -0.30(-0.86%)
Oct 11, 2019 34.13 35.42 34.00 34.98 3,431,700 +1.22(+3.61%)
Oct 10, 2019 33.23 34.00 33.06 33.76 1,598,477 +0.66(+1.99%)
Oct 09, 2019 33.23 33.41 33.01 33.10 1,957,343 +0.14(+0.42%)
Oct 08, 2019 32.47 33.42 31.83 32.96 4,401,755 -0.11(-0.33%)
Oct 07, 2019 32.52 33.32 32.42 33.07 2,233,532 +0.58(+1.79%)
Oct 04, 2019 32.05 32.56 31.73 32.49 2,688,300 +0.35(+1.09%)
Oct 03, 2019 31.69 32.40 30.92 32.14 2,994,485 +0.30(+0.94%)
Oct 02, 2019 33.27 33.32 31.69 31.84 3,462,053 -1.64(-4.90%)
Oct 01, 2019 33.76 34.14 33.08 33.48 3,235,569 -0.19(-0.56%)
Sep 30, 2019 32.89 33.77 32.75 33.67 2,321,993 +0.78(+2.37%)
Sep 27, 2019 32.45 33.07 32.30 32.89 2,290,500 +0.70(+2.17%)
Sep 26, 2019 32.28 32.45 31.89 32.19 1,901,728 -0.05(-0.16%)
Sep 25, 2019 32.08 32.86 31.86 32.24 2,968,197 +0.19(+0.59%)
Sep 24, 2019 32.60 32.95 31.48 32.05 2,500,112 -0.30(-0.93%)
Sep 23, 2019 31.80 32.93 31.35 32.35 2,643,250 +0.20(+0.62%)
Sep 20, 2019 32.24 33.33 32.08 32.15 4,523,200 +0.00(+0.00%)
Sep 19, 2019 32.70 32.88 32.02 32.15 2,734,474 -0.44(-1.35%)
Sep 18, 2019 32.16 32.79 32.09 32.59 3,925,871 +0.49(+1.53%)
Sep 17, 2019 35.21 35.38 31.84 32.10 10,487,838 -3.47(-9.76%)
Sep 16, 2019 34.29 35.58 34.22 35.57 4,268,470 +0.77(+2.21%)
Sep 13, 2019 34.96 35.63 34.42 34.80 4,534,200 +0.18(+0.52%)
Sep 12, 2019 34.65 35.61 33.82 34.62 6,178,777 -0.43(-1.23%)
Sep 11, 2019 34.41 35.10 33.12 35.05 5,187,092 +0.81(+2.37%)
Sep 10, 2019 32.55 34.28 32.26 34.24 7,036,696 +1.47(+4.49%)
Sep 09, 2019 31.09 32.94 30.98 32.77 6,469,132 +1.70(+5.47%)
Sep 06, 2019 31.12 31.66 30.64 31.07 5,305,600 +0.00(+0.00%)
Sep 05, 2019 29.96 31.97 29.90 31.07 6,617,986 +1.56(+5.29%)
Sep 04, 2019 28.71 29.72 28.51 29.51 3,928,177 +1.13(+3.98%)
Sep 03, 2019 28.72 28.84 27.90 28.38 3,924,936 -0.59(-2.04%)
Aug 30, 2019 29.20 29.74 28.74 28.97 3,270,700 -0.16(-0.55%)
Aug 29, 2019 28.53 29.34 28.53 29.13 4,722,144 +0.43(+1.50%)
Aug 28, 2019 27.90 29.09 27.86 28.70 4,704,794 +0.81(+2.90%)
Aug 27, 2019 29.07 29.21 27.82 27.89 7,822,828 -0.96(-3.33%)
Aug 26, 2019 28.78 29.09 27.79 28.85 8,450,628 +0.28(+0.98%)
Aug 23, 2019 30.50 30.90 28.48 28.57 9,612,700 -2.18(-7.09%)
Aug 22, 2019 29.00 31.11 28.55 30.75 28,943,481 +4.21(+15.86%)
Aug 21, 2019 25.56 26.66 25.35 26.54 12,761,557 +1.39(+5.53%)
Aug 20, 2019 26.20 26.34 25.07 25.15 5,823,668 -0.95(-3.64%)
Aug 19, 2019 25.64 26.32 25.44 26.10 5,281,535 +0.78(+3.08%)
Aug 16, 2019 25.46 25.99 25.27 25.32 4,785,700 -0.03(-0.12%)
Aug 15, 2019 26.09 26.15 25.01 25.35 6,513,194 -0.67(-2.57%)
Aug 14, 2019 27.73 27.85 25.88 26.02 9,845,027 -3.10(-10.65%)
Aug 13, 2019 28.46 30.41 28.02 29.12 4,288,763 +0.51(+1.78%)
Aug 12, 2019 29.03 29.08 28.08 28.61 3,540,036 -0.69(-2.35%)
Aug 09, 2019 29.99 30.16 29.25 29.30 3,865,000 -0.83(-2.75%)
Aug 08, 2019 30.11 30.78 29.80 30.13 2,598,539 -0.02(-0.07%)
Aug 07, 2019 30.18 30.60 29.79 30.15 4,031,126 -0.40(-1.31%)
Aug 06, 2019 30.26 30.65 29.83 30.55 2,371,519 +0.35(+1.16%)
Aug 05, 2019 30.31 30.35 29.49 30.20 5,563,475 -0.59(-1.92%)
Aug 02, 2019 31.00 31.36 30.59 30.79 3,425,300 -0.04(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.