Stock Quote

Nordstrom (NY: JWN )

21.40 USD -0.04 (-0.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.47 37.85 36.65 36.68 1,940,600 -0.97(-2.58%)
Apr 29, 2021 38.40 38.61 37.16 37.65 1,803,469 -0.54(-1.41%)
Apr 28, 2021 37.60 38.79 37.40 38.19 1,800,821 +0.68(+1.81%)
Apr 27, 2021 36.31 37.84 36.31 37.51 4,181,761 +0.98(+2.68%)
Apr 26, 2021 37.83 38.28 36.25 36.53 2,475,907 -1.07(-2.85%)
Apr 23, 2021 37.07 37.71 36.32 37.60 1,756,100 +0.79(+2.15%)
Apr 22, 2021 36.99 37.75 36.54 36.81 2,665,291 -0.05(-0.14%)
Apr 21, 2021 34.81 37.13 34.29 36.86 3,672,526 +2.05(+5.89%)
Apr 20, 2021 35.03 35.22 33.86 34.81 3,415,077 -0.74(-2.08%)
Apr 19, 2021 36.04 36.17 35.15 35.55 1,650,195 -0.28(-0.78%)
Apr 16, 2021 36.16 36.36 35.13 35.83 4,052,700 -0.11(-0.31%)
Apr 15, 2021 37.32 37.45 35.34 35.94 3,400,864 -1.19(-3.20%)
Apr 14, 2021 36.60 37.64 36.37 37.13 3,246,981 +0.73(+2.01%)
Apr 13, 2021 37.48 37.65 35.36 36.40 3,951,323 -1.18(-3.14%)
Apr 12, 2021 37.61 38.36 37.01 37.58 2,032,156 -0.09(-0.24%)
Apr 09, 2021 37.08 38.17 36.20 37.67 3,408,400 +0.69(+1.87%)
Apr 08, 2021 36.18 37.28 35.52 36.98 2,359,397 +0.25(+0.68%)
Apr 07, 2021 37.36 37.76 36.28 36.73 1,643,715 -0.50(-1.34%)
Apr 06, 2021 36.53 38.05 36.51 37.23 2,866,904 +0.40(+1.09%)
Apr 05, 2021 37.53 37.62 35.95 36.83 2,595,007 +0.07(+0.19%)
Apr 01, 2021 38.01 38.13 36.51 36.76 3,757,000 -1.11(-2.93%)
Mar 31, 2021 38.00 39.22 37.87 37.87 2,572,850 -0.29(-0.76%)
Mar 30, 2021 37.64 38.63 36.73 38.16 2,595,645 +0.83(+2.22%)
Mar 29, 2021 38.41 38.94 36.93 37.33 1,949,668 -1.39(-3.59%)
Mar 26, 2021 38.32 39.15 37.47 38.72 2,824,900 +1.28(+3.42%)
Mar 25, 2021 34.17 37.86 33.71 37.44 4,268,865 +2.27(+6.45%)
Mar 24, 2021 37.45 38.28 35.09 35.17 4,695,610 -1.77(-4.79%)
Mar 23, 2021 39.36 39.87 36.17 36.94 5,405,791 -3.10(-7.74%)
Mar 22, 2021 42.12 42.19 39.66 40.04 3,584,266 -2.45(-5.77%)
Mar 19, 2021 42.18 42.89 41.36 42.49 2,955,200 -0.10(-0.23%)
Mar 18, 2021 43.92 44.69 42.27 42.59 2,379,813 -1.35(-3.07%)
Mar 17, 2021 44.69 45.64 43.68 43.94 2,872,274 -0.92(-2.05%)
Mar 16, 2021 44.83 45.55 44.15 44.86 4,763,234 -0.93(-2.03%)
Mar 15, 2021 40.97 46.45 40.93 45.79 10,439,480 +4.42(+10.68%)
Mar 12, 2021 38.00 41.68 37.99 41.37 7,393,800 +3.97(+10.61%)
Mar 11, 2021 37.69 38.17 36.92 37.40 2,681,631 -0.31(-0.82%)
Mar 10, 2021 36.89 38.00 36.50 37.71 2,408,143 +0.09(+0.24%)
Mar 09, 2021 37.70 38.12 36.70 37.62 3,479,701 +0.28(+0.75%)
Mar 08, 2021 35.35 37.88 35.14 37.34 5,183,973 +2.27(+6.47%)
Mar 05, 2021 36.33 36.69 33.36 35.07 4,395,500 -0.45(-1.27%)
Mar 04, 2021 36.00 36.75 34.43 35.52 3,720,618 -0.75(-2.07%)
Mar 03, 2021 36.65 37.50 34.71 36.27 7,348,173 -1.31(-3.49%)
Mar 02, 2021 38.00 38.69 37.15 37.58 4,108,919 -0.39(-1.03%)
Mar 01, 2021 37.03 38.66 36.85 37.97 2,965,078 +1.52(+4.17%)
Feb 26, 2021 36.36 37.42 35.55 36.45 2,712,200 -0.52(-1.41%)
Feb 25, 2021 37.73 38.88 36.34 36.97 3,592,341 -0.42(-1.12%)
Feb 24, 2021 37.82 38.34 36.86 37.39 1,859,077 -0.17(-0.45%)
Feb 23, 2021 37.62 37.91 34.70 37.56 2,508,552 +0.13(+0.35%)
Feb 22, 2021 37.50 38.94 37.25 37.43 4,346,652 +0.39(+1.05%)
Feb 19, 2021 36.05 37.27 35.88 37.04 2,301,000 +1.02(+2.83%)
Feb 18, 2021 35.67 36.33 35.07 36.02 2,637,513 -0.03(-0.08%)
Feb 17, 2021 35.80 36.68 35.32 36.05 2,436,924 -0.03(-0.08%)
Feb 16, 2021 35.50 36.25 34.87 36.08 3,450,945 +1.23(+3.53%)
Feb 12, 2021 34.79 35.17 34.31 34.85 1,729,100 +0.33(+0.96%)
Feb 11, 2021 34.80 35.88 34.41 34.52 2,279,407 -0.46(-1.32%)
Feb 10, 2021 35.46 35.74 34.29 34.98 2,757,363 +0.95(+2.79%)
Feb 09, 2021 34.76 35.02 33.62 34.03 2,538,569 -0.75(-2.16%)
Feb 08, 2021 34.23 35.19 34.11 34.78 2,971,378 +0.72(+2.11%)
Feb 05, 2021 34.58 34.68 33.08 34.06 6,463,000 +0.06(+0.18%)
Feb 04, 2021 36.83 38.20 33.64 34.00 10,373,162 -2.50(-6.85%)
Feb 03, 2021 35.02 36.60 34.91 36.50 5,208,470 +1.96(+5.67%)
Feb 02, 2021 36.18 36.38 34.47 34.54 4,200,455 -1.28(-3.57%)
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.