Stock Quote

Nordstrom (NY: JWN )

22.55 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.51 51.95 50.89 51.31 2,167,263 +0.28(+0.55%)
Feb 27, 2018 53.14 53.53 51.01 51.03 2,767,202 -1.37(-2.61%)
Feb 26, 2018 53.63 53.80 52.21 52.40 2,237,296 -1.16(-2.17%)
Feb 23, 2018 50.69 54.00 50.23 53.56 7,127,872 +3.29(+6.54%)
Feb 22, 2018 50.27 1,014,627 +0.21(+0.42%)
Feb 21, 2018 50.52 51.10 50.04 50.06 1,125,792 -0.43(-0.85%)
Feb 20, 2018 50.97 51.43 50.15 50.49 1,343,886 -1.01(-1.96%)
Feb 16, 2018 51.50 51.50 51.50 0 +0.26(+0.51%)
Feb 15, 2018 50.76 51.60 50.30 51.24 1,333,622 +0.88(+1.75%)
Feb 14, 2018 48.87 50.67 48.49 50.36 1,487,097 +1.19(+2.42%)
Feb 13, 2018 49.23 49.17 1,001,251 +0.80(+1.65%)
Feb 12, 2018 48.18 48.76 47.67 48.37 910,082 +0.48(+1.00%)
Feb 09, 2018 47.67 48.61 46.20 47.89 2,079,440 +0.66(+1.40%)
Feb 08, 2018 48.89 49.08 47.20 47.23 1,791,560 -2.07(-4.20%)
Feb 07, 2018 49.35 50.15 48.50 49.30 2,189,632 +1.04(+2.15%)
Feb 06, 2018 47.06 48.75 46.10 48.26 2,463,963 +1.26(+2.68%)
Feb 05, 2018 47.58 48.18 46.51 47.00 1,750,513 -0.85(-1.78%)
Feb 02, 2018 48.82 49.41 47.53 47.85 1,842,334 -1.38(-2.80%)
Feb 01, 2018 48.90 50.31 48.56 49.23 1,447,209 -0.08(-0.16%)
Jan 31, 2018 49.61 50.15 49.07 49.31 1,357,407 -0.10(-0.20%)
Jan 30, 2018 50.60 50.81 49.05 49.41 1,608,686 -1.48(-2.91%)
Jan 29, 2018 50.25 51.25 50.25 50.89 1,295,985 +0.49(+0.97%)
Jan 26, 2018 49.54 50.40 49.05 50.40 2,416,973 +0.90(+1.82%)
Jan 25, 2018 50.91 51.00 49.38 49.50 1,945,760 -1.12(-2.21%)
Jan 24, 2018 51.92 52.24 50.13 50.62 2,557,742 -1.38(-2.65%)
Jan 23, 2018 51.82 52.49 51.41 52.00 1,181,809 -0.82(-1.55%)
Jan 22, 2018 52.00 52.83 51.51 52.82 1,100,002 +0.82(+1.58%)
Jan 19, 2018 51.42 52.10 51.06 52.00 1,504,232 +0.78(+1.52%)
Jan 18, 2018 50.84 51.40 50.69 51.22 884,781 +0.25(+0.49%)
Jan 17, 2018 50.52 51.16 50.13 50.97 1,217,288 +0.79(+1.57%)
Jan 16, 2018 51.85 51.97 50.04 50.18 1,968,737 -1.64(-3.16%)
Jan 12, 2018 51.82 51.82 51.82 0 +1.73(+3.45%)
Jan 11, 2018 49.36 50.11 48.71 50.09 2,008,416 +0.89(+1.81%)
Jan 10, 2018 49.50 49.20 3,099,386 +1.31(+2.74%)
Jan 09, 2018 48.24 48.24 47.45 47.89 1,709,293 -0.38(-0.79%)
Jan 08, 2018 48.56 49.24 47.55 48.27 1,778,522 +0.02(+0.04%)
Jan 05, 2018 48.22 48.63 47.90 48.25 1,352,990 +0.19(+0.40%)
Jan 04, 2018 48.38 48.62 46.30 48.06 2,351,475 -0.59(-1.21%)
Jan 03, 2018 49.30 49.70 48.53 48.65 2,138,922 -0.47(-0.96%)
Jan 02, 2018 48.76 49.86 48.51 49.12 3,562,343 +1.74(+3.67%)
Dec 29, 2017 47.38 47.38 47.38 0 -0.33(-0.69%)
Dec 28, 2017 47.92 47.92 47.19 47.71 1,270,979 -0.22(-0.46%)
Dec 27, 2017 48.24 48.49 47.69 47.93 2,055,334 -0.54(-1.11%)
Dec 26, 2017 47.60 49.09 47.59 48.47 1,585,632 +0.93(+1.96%)
Dec 22, 2017 47.52 47.75 47.27 47.54 1,715,969 +0.04(+0.08%)
Dec 21, 2017 46.84 47.68 46.75 47.50 1,232,457 +0.66(+1.41%)
Dec 20, 2017 46.81 47.13 46.31 46.84 1,816,309 +0.33(+0.71%)
Dec 19, 2017 46.81 46.99 45.99 46.51 1,323,091 -0.12(-0.26%)
Dec 18, 2017 45.74 46.82 45.62 46.63 1,741,335 +1.14(+2.51%)
Dec 15, 2017 45.32 46.04 45.16 45.49 2,854,172 +0.53(+1.18%)
Dec 14, 2017 46.25 46.84 44.86 44.96 1,719,117 -1.31(-2.83%)
Dec 13, 2017 45.89 46.49 45.56 46.27 1,383,989 +0.53(+1.16%)
Dec 12, 2017 45.74 46.39 45.08 45.74 1,653,300 -0.10(-0.22%)
Dec 11, 2017 45.96 46.11 45.37 45.84 1,683,980 +0.06(+0.13%)
Dec 08, 2017 45.02 45.83 44.68 45.78 1,483,419 +0.80(+1.78%)
Dec 07, 2017 45.81 46.01 44.69 44.98 2,123,782 -0.34(-0.75%)
Dec 06, 2017 46.20 46.55 45.11 45.32 2,354,876 -0.83(-1.80%)
Dec 05, 2017 47.19 47.19 45.62 46.15 2,108,920 -1.11(-2.35%)
Dec 04, 2017 46.14 47.85 46.13 47.26 3,982,844 +1.76(+3.87%)
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.