Stock Quote

Nordstrom (NY: JWN )

20.90 USD -0.92 (-4.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.80 49.40 48.31 49.03 2,224,235 +0.03(+0.06%)
May 30, 2018 49.17 49.68 48.77 49.00 1,603,235 +0.04(+0.08%)
May 29, 2018 48.69 49.15 48.60 48.96 1,645,783 +0.03(+0.06%)
May 25, 2018 48.93 48.93 48.93 0 +0.19(+0.39%)
May 24, 2018 47.53 49.26 47.52 48.74 3,065,895 +1.12(+2.35%)
May 23, 2018 46.32 47.74 46.18 47.62 3,085,729 +1.85(+4.04%)
May 22, 2018 46.06 46.55 45.61 45.77 3,483,896 -0.07(-0.15%)
May 21, 2018 45.73 46.36 45.25 45.84 3,733,930 +0.48(+1.06%)
May 18, 2018 46.83 47.20 45.35 45.36 11,422,391 -5.55(-10.90%)
May 17, 2018 50.64 51.87 50.51 50.91 5,158,808 -0.14(-0.27%)
May 16, 2018 51.06 51.56 49.55 51.05 3,040,488 +1.19(+2.39%)
May 15, 2018 49.12 50.04 48.68 49.86 1,551,848 +0.54(+1.09%)
May 14, 2018 49.00 49.45 48.75 49.32 2,139,463 +0.52(+1.07%)
May 11, 2018 48.24 49.16 47.96 48.80 925,052 +0.22(+0.45%)
May 10, 2018 48.85 48.89 47.56 48.58 1,680,777 -0.69(-1.40%)
May 09, 2018 48.50 49.42 47.99 49.27 1,876,781 +0.87(+1.80%)
May 08, 2018 48.46 48.81 48.05 48.40 1,181,868 -0.12(-0.25%)
May 07, 2018 49.74 49.74 47.99 48.52 1,078,027 -0.97(-1.96%)
May 04, 2018 49.11 49.69 48.57 49.49 1,044,004 +0.21(+0.43%)
May 03, 2018 50.04 50.09 49.23 49.28 2,264,447 -0.92(-1.83%)
May 02, 2018 49.99 50.48 49.27 50.20 1,195,285 +0.03(+0.06%)
May 01, 2018 49.90 51.10 49.46 50.17 1,349,953 -0.39(-0.77%)
Apr 30, 2018 51.71 52.14 50.53 50.56 2,376,914 -1.04(-2.02%)
Apr 27, 2018 49.52 51.62 49.51 51.60 2,404,670 +1.92(+3.86%)
Apr 26, 2018 48.60 49.76 48.37 49.68 1,690,663 +0.95(+1.95%)
Apr 25, 2018 47.80 48.81 47.28 48.73 1,372,434 +0.84(+1.75%)
Apr 24, 2018 48.17 48.80 47.62 47.89 1,475,487 -0.26(-0.54%)
Apr 23, 2018 46.82 48.24 46.72 48.15 1,446,801 +1.37(+2.93%)
Apr 20, 2018 46.76 47.87 46.53 46.78 1,327,690 +0.06(+0.13%)
Apr 19, 2018 47.06 47.11 45.81 46.72 1,653,073 -0.56(-1.18%)
Apr 18, 2018 47.39 48.12 47.23 47.28 1,022,079 +0.13(+0.28%)
Apr 17, 2018 48.25 48.34 47.07 47.15 1,386,498 -0.70(-1.46%)
Apr 16, 2018 47.66 48.05 47.00 47.85 1,348,643 +0.46(+0.97%)
Apr 13, 2018 48.64 48.78 47.15 47.39 1,537,156 -0.98(-2.03%)
Apr 12, 2018 49.02 49.42 48.10 48.37 1,106,585 -0.64(-1.31%)
Apr 11, 2018 49.04 49.82 48.88 49.01 940,279 -0.46(-0.93%)
Apr 10, 2018 48.57 49.67 48.54 49.47 1,485,590 +1.44(+3.00%)
Apr 09, 2018 48.37 48.73 47.58 48.03 1,643,028 +0.00(+0.00%)
Apr 06, 2018 49.65 49.95 47.65 48.03 1,308,994 -2.04(-4.07%)
Apr 05, 2018 49.55 50.14 49.17 50.07 764,123 +0.65(+1.32%)
Apr 04, 2018 47.59 49.50 47.56 49.42 1,173,986 +1.22(+2.53%)
Apr 03, 2018 47.64 48.22 47.52 48.20 1,119,497 +0.67(+1.41%)
Apr 02, 2018 48.29 48.95 46.71 47.53 2,278,674 -0.88(-1.82%)
Mar 29, 2018 48.41 48.41 48.41 0 +0.51(+1.06%)
Mar 28, 2018 47.41 49.11 47.27 47.90 1,170,382 +0.53(+1.12%)
Mar 27, 2018 47.08 48.47 46.91 47.37 1,869,987 +0.24(+0.51%)
Mar 26, 2018 46.89 47.48 46.64 47.13 1,407,638 +0.77(+1.66%)
Mar 23, 2018 46.99 47.56 46.25 46.36 1,896,538 -0.51(-1.09%)
Mar 22, 2018 47.36 48.12 46.83 46.87 1,357,841 -0.83(-1.74%)
Mar 21, 2018 48.20 48.40 47.32 47.70 3,537,751 -1.65(-3.34%)
Mar 20, 2018 49.59 49.68 48.84 49.35 1,148,240 -0.01(-0.02%)
Mar 19, 2018 49.34 49.77 49.00 49.36 1,066,583 +0.04(+0.08%)
Mar 16, 2018 48.81 49.84 48.77 49.32 1,958,655 +0.40(+0.82%)
Mar 15, 2018 49.46 49.56 48.72 48.92 2,321,836 -0.56(-1.13%)
Mar 14, 2018 50.35 50.61 49.35 49.48 1,411,446 -0.85(-1.69%)
Mar 13, 2018 50.00 50.97 49.89 50.33 1,203,484 +0.48(+0.96%)
Mar 12, 2018 49.91 50.31 49.38 49.85 1,401,232 -0.14(-0.28%)
Mar 09, 2018 50.43 50.76 49.38 49.99 2,148,364 -0.14(-0.28%)
Mar 08, 2018 51.42 51.52 49.95 50.13 2,451,641 -0.92(-1.80%)
Mar 07, 2018 50.64 51.05 2,258,064 -1.44(-2.74%)
Mar 06, 2018 50.99 52.51 50.81 52.49 3,277,950 +0.59(+1.14%)
Mar 05, 2018 52.90 53.18 51.74 51.90 2,975,351 -1.14(-2.15%)
Mar 02, 2018 47.85 53.23 47.46 53.04 4,985,294 +2.56(+5.07%)
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.