Stock Quote

Nordstrom (NY: JWN )

21.85 USD -0.07 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 42.37 42.37 41.13 41.80 3,166,974 -0.64(-1.51%)
May 30, 2017 42.54 42.70 42.25 42.44 1,657,857 -0.03(-0.07%)
May 26, 2017 41.98 42.54 41.63 42.47 2,291,378 +0.67(+1.60%)
May 25, 2017 41.89 42.47 41.67 41.80 1,673,441 +0.51(+1.24%)
May 24, 2017 41.36 41.43 40.68 41.29 1,794,769 -0.26(-0.63%)
May 23, 2017 42.12 42.14 41.22 41.55 1,829,694 -0.49(-1.17%)
May 22, 2017 40.98 42.26 40.79 42.04 2,498,224 +1.27(+3.12%)
May 19, 2017 41.23 41.23 39.53 40.77 2,771,840 +0.11(+0.27%)
May 18, 2017 41.06 41.49 40.47 40.66 1,933,334 -0.15(-0.37%)
May 17, 2017 40.64 41.54 40.70 40.81 3,413,310 +0.17(+0.42%)
May 16, 2017 41.11 41.11 40.28 40.64 4,629,096 -0.76(-1.84%)
May 15, 2017 41.36 42.58 41.23 41.40 5,181,443 +0.20(+0.49%)
May 12, 2017 43.57 43.59 41.00 41.20 18,905,332 -5.01(-10.84%)
May 11, 2017 48.50 48.77 45.80 46.21 11,107,366 -3.80(-7.60%)
May 10, 2017 48.99 50.04 48.70 50.01 2,498,014 +0.66(+1.34%)
May 09, 2017 48.94 49.41 48.63 49.35 1,985,245 +0.65(+1.33%)
May 08, 2017 49.34 49.67 48.68 48.70 1,706,227 -0.31(-0.63%)
May 05, 2017 49.32 49.50 48.71 49.01 2,026,561 -0.13(-0.26%)
May 04, 2017 49.79 50.22 49.10 49.14 2,999,031 -0.50(-1.01%)
May 03, 2017 48.60 49.76 48.36 49.64 3,112,693 +1.00(+2.06%)
May 02, 2017 47.49 48.83 47.29 48.64 2,038,332 +1.29(+2.72%)
May 01, 2017 48.31 48.55 47.35 47.35 1,742,730 -0.92(-1.91%)
Apr 28, 2017 47.80 48.45 47.52 48.27 2,518,907 -0.03(-0.06%)
Apr 27, 2017 47.67 48.35 47.23 48.30 1,968,483 +0.62(+1.30%)
Apr 26, 2017 47.30 48.10 47.07 47.68 1,825,322 +0.53(+1.12%)
Apr 25, 2017 47.50 47.77 46.80 47.15 1,689,209 -0.08(-0.17%)
Apr 24, 2017 48.23 48.26 46.82 47.23 1,904,763 -0.39(-0.82%)
Apr 21, 2017 47.73 47.98 47.20 47.62 1,944,128 -0.25(-0.52%)
Apr 20, 2017 46.93 48.42 46.93 47.87 3,037,210 +1.34(+2.88%)
Apr 19, 2017 46.37 47.41 46.37 46.53 2,285,489 +0.45(+0.98%)
Apr 18, 2017 46.03 46.39 45.61 46.08 1,530,858 -0.02(-0.04%)
Apr 17, 2017 46.24 46.74 45.68 46.10 2,222,211 -0.47(-1.01%)
Apr 13, 2017 46.40 46.82 46.19 46.57 2,770,041 +0.14(+0.30%)
Apr 12, 2017 46.41 46.72 45.79 46.43 3,405,347 -0.14(-0.30%)
Apr 11, 2017 45.44 46.58 45.06 46.57 2,324,763 +1.17(+2.58%)
Apr 10, 2017 44.72 46.08 44.72 45.40 1,724,748 +0.87(+1.95%)
Apr 07, 2017 44.52 44.93 44.15 44.53 1,819,482 -0.19(-0.42%)
Apr 06, 2017 43.92 45.90 43.85 44.72 3,545,309 +1.28(+2.95%)
Apr 05, 2017 44.02 44.79 43.35 43.44 2,378,807 -0.48(-1.09%)
Apr 04, 2017 46.09 46.09 43.82 43.92 3,867,528 -2.56(-5.51%)
Apr 03, 2017 46.57 47.03 45.55 46.48 3,085,864 -0.09(-0.19%)
Mar 31, 2017 46.40 46.85 46.29 46.57 2,645,203 +0.12(+0.26%)
Mar 30, 2017 45.59 46.50 45.41 46.45 2,180,573 +0.53(+1.15%)
Mar 29, 2017 43.50 45.99 43.31 45.92 5,004,312 +2.34(+5.37%)
Mar 28, 2017 42.12 43.60 42.12 43.58 2,897,090 +1.12(+2.64%)
Mar 27, 2017 41.52 42.66 41.39 42.46 2,645,537 +0.51(+1.22%)
Mar 24, 2017 41.55 42.13 41.18 41.95 2,107,905 +0.34(+0.82%)
Mar 23, 2017 42.39 42.77 41.51 41.61 2,713,891 -0.35(-0.83%)
Mar 22, 2017 41.87 42.05 40.70 41.96 2,650,313 +0.15(+0.36%)
Mar 21, 2017 42.59 42.75 40.86 41.81 3,212,631 -0.77(-1.81%)
Mar 20, 2017 43.98 44.08 42.45 42.58 2,651,226 -1.34(-3.05%)
Mar 17, 2017 44.55 44.66 43.66 43.92 3,366,959 -0.39(-0.88%)
Mar 16, 2017 44.07 44.83 43.68 44.31 2,343,529 -0.03(-0.07%)
Mar 15, 2017 43.60 44.54 43.44 44.34 1,776,801 +0.56(+1.28%)
Mar 14, 2017 43.64 43.89 43.37 43.78 1,832,484 +0.18(+0.41%)
Mar 13, 2017 44.40 44.52 43.42 43.60 2,349,970 -0.85(-1.91%)
Mar 10, 2017 44.87 45.10 44.28 44.45 2,788,888 -0.22(-0.49%)
Mar 09, 2017 45.05 45.39 44.41 44.67 2,098,329 -0.48(-1.06%)
Mar 08, 2017 44.14 45.53 44.14 45.15 2,671,294 +1.12(+2.54%)
Mar 07, 2017 45.00 45.55 43.98 44.03 3,749,734 -1.47(-3.23%)
Mar 06, 2017 45.97 46.06 44.62 45.50 3,979,250 -0.85(-1.83%)
Mar 03, 2017 46.74 46.90 45.76 46.35 2,270,376 -0.30(-0.64%)
Mar 02, 2017 45.74 46.70 45.39 46.65 4,164,364 +1.05(+2.30%)
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.