Stock Quote

Nordstrom (NY: JWN )

22.00 USD -0.55 (-2.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 67.64 68.32 67.64 68.06 1,467,937 +0.28(+0.41%)
May 29, 2014 67.70 67.85 66.94 67.78 1,106,295 +0.33(+0.49%)
May 28, 2014 67.63 67.79 66.73 67.45 1,682,405 -0.47(-0.69%)
May 27, 2014 67.95 68.20 67.51 67.92 1,462,856 +0.07(+0.10%)
May 23, 2014 67.58 67.85 67.85 67.85 2,070,000 +0.34(+0.50%)
May 22, 2014 67.57 68.49 67.44 67.51 1,127,798 +0.00(+0.00%)
May 21, 2014 67.76 68.25 66.86 67.51 1,500,229 +0.05(+0.07%)
May 20, 2014 68.24 68.26 67.07 67.46 2,897,661 -0.96(-1.40%)
May 19, 2014 69.92 70.00 68.06 68.42 4,601,834 -2.13(-3.02%)
May 16, 2014 67.01 70.71 66.75 70.55 8,397,080 +9.06(+14.73%)
May 15, 2014 61.60 61.80 60.51 61.49 2,488,966 -0.39(-0.63%)
May 14, 2014 62.68 62.85 61.77 61.88 1,288,801 -0.74(-1.18%)
May 13, 2014 62.84 63.30 62.33 62.62 1,723,225 -0.14(-0.22%)
May 12, 2014 61.86 63.00 61.86 62.76 1,467,007 +1.29(+2.10%)
May 09, 2014 61.19 61.75 60.88 61.47 1,084,688 +0.19(+0.31%)
May 08, 2014 60.55 62.36 60.55 61.28 987,006 +0.61(+1.01%)
May 07, 2014 60.69 60.89 60.20 60.67 1,118,941 +0.05(+0.08%)
May 06, 2014 61.26 61.66 60.41 60.62 1,163,159 -0.91(-1.48%)
May 05, 2014 61.59 61.80 61.08 61.53 681,738 -0.49(-0.79%)
May 02, 2014 62.09 62.80 61.61 62.02 1,079,124 +0.52(+0.85%)
May 01, 2014 61.47 61.80 61.04 61.50 820,010 +0.22(+0.36%)
Apr 30, 2014 61.21 61.69 60.71 61.28 1,776,414 -0.89(-1.43%)
Apr 29, 2014 62.38 62.52 61.81 62.17 646,456 -0.24(-0.38%)
Apr 28, 2014 61.94 62.48 61.56 62.41 1,484,384 +0.93(+1.51%)
Apr 25, 2014 61.85 62.01 61.36 61.48 987,941 -0.55(-0.89%)
Apr 24, 2014 62.00 62.43 61.82 62.03 1,125,933 +0.14(+0.23%)
Apr 23, 2014 60.84 61.91 60.76 61.89 1,521,279 +1.07(+1.76%)
Apr 22, 2014 60.54 61.20 60.24 60.82 1,010,400 +0.25(+0.41%)
Apr 21, 2014 60.65 60.90 60.39 60.57 1,146,272 -0.27(-0.44%)
Apr 17, 2014 61.32 60.84 60.84 60.84 2,254,900 -0.62(-1.01%)
Apr 16, 2014 61.46 61.75 61.11 61.46 788,073 +0.48(+0.79%)
Apr 15, 2014 60.74 61.29 60.26 60.98 1,084,720 +0.46(+0.76%)
Apr 14, 2014 61.07 61.21 59.97 60.52 1,161,811 +0.06(+0.10%)
Apr 11, 2014 60.93 61.45 60.33 60.46 2,256,858 -1.06(-1.72%)
Apr 10, 2014 62.87 62.88 61.51 61.52 1,173,791 -1.31(-2.08%)
Apr 09, 2014 62.73 62.90 62.04 62.83 1,066,799 +0.27(+0.43%)
Apr 08, 2014 61.68 62.83 61.32 62.56 1,559,855 +0.80(+1.30%)
Apr 07, 2014 63.34 63.42 61.57 61.76 1,296,775 -1.71(-2.69%)
Apr 04, 2014 63.72 64.18 63.38 63.47 1,834,767 +0.10(+0.16%)
Apr 03, 2014 63.63 64.19 63.09 63.37 1,768,111 -0.26(-0.41%)
Apr 02, 2014 62.86 63.94 62.86 63.63 1,380,440 +0.74(+1.18%)
Apr 01, 2014 62.46 63.43 62.37 62.89 1,444,693 +0.44(+0.70%)
Mar 31, 2014 62.21 62.55 61.76 62.45 1,191,121 +0.62(+1.00%)
Mar 28, 2014 61.78 62.39 61.50 61.83 1,203,888 +0.05(+0.08%)
Mar 27, 2014 61.96 62.45 61.59 61.78 1,505,124 -0.18(-0.29%)
Mar 26, 2014 62.57 62.97 61.85 61.96 1,747,397 -0.52(-0.83%)
Mar 25, 2014 62.32 62.85 62.12 62.48 1,733,695 +0.68(+1.10%)
Mar 24, 2014 62.52 62.82 61.70 61.80 1,321,740 -0.70(-1.12%)
Mar 21, 2014 62.85 63.15 62.45 62.50 2,000,243 +0.14(+0.22%)
Mar 20, 2014 61.99 62.49 61.86 62.36 894,693 +0.18(+0.29%)
Mar 19, 2014 62.31 62.73 61.80 62.18 1,095,728 -0.23(-0.37%)
Mar 18, 2014 61.98 62.55 61.98 62.41 1,093,615 +0.32(+0.52%)
Mar 17, 2014 61.65 62.44 61.64 62.09 1,289,812 +0.76(+1.24%)
Mar 14, 2014 61.44 62.22 61.25 61.33 1,526,197 -0.18(-0.29%)
Mar 13, 2014 62.30 62.79 61.47 61.51 1,447,713 -0.69(-1.11%)
Mar 12, 2014 62.29 62.36 61.78 62.20 1,093,021 -0.08(-0.13%)
Mar 11, 2014 62.68 63.09 62.17 62.28 1,514,524 -0.35(-0.56%)
Mar 10, 2014 62.40 62.82 62.24 62.63 1,670,288 +0.22(+0.35%)
Mar 07, 2014 61.92 62.56 61.78 62.41 1,361,494 +0.83(+1.35%)
Mar 06, 2014 61.27 61.87 60.97 61.58 1,166,766 +0.00(+0.00%)
Mar 05, 2014 61.61 61.95 61.15 61.58 1,507,573 -0.07(-0.11%)
Mar 04, 2014 61.73 62.16 61.51 61.65 1,445,708 +0.44(+0.72%)
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.