Stock Quote

Nordstrom (NY: JWN )

20.19 USD -0.37 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.03 32.89 31.19 31.78 7,236,764 -0.41(-1.27%)
Oct 29, 2009 30.99 32.41 30.97 32.19 6,472,681 +1.53(+4.99%)
Oct 28, 2009 31.75 32.10 30.54 30.66 4,304,324 -1.28(-4.01%)
Oct 27, 2009 33.26 33.63 31.88 31.94 6,794,056 -1.50(-4.49%)
Oct 26, 2009 33.80 34.63 33.23 33.44 4,423,314 -0.20(-0.59%)
Oct 23, 2009 33.98 34.02 33.58 33.64 3,662,522 -0.71(-2.07%)
Oct 22, 2009 33.96 34.69 33.96 34.35 6,702,313 +0.52(+1.54%)
Oct 21, 2009 35.06 35.62 33.72 33.83 4,652,953 -1.38(-3.92%)
Oct 20, 2009 35.21 35.46 35.10 35.21 3,581,089 -0.64(-1.79%)
Oct 19, 2009 34.60 36.52 34.60 35.85 6,652,673 +1.43(+4.15%)
Oct 16, 2009 34.59 34.73 33.61 34.42 4,771,222 +0.03(+0.09%)
Oct 15, 2009 34.61 34.95 34.13 34.39 3,366,130 -0.40(-1.15%)
Oct 14, 2009 34.24 34.96 34.24 34.79 4,202,406 +0.85(+2.50%)
Oct 13, 2009 33.57 34.13 33.47 33.94 3,312,038 +0.33(+0.98%)
Oct 12, 2009 34.00 34.19 33.22 33.61 3,785,976 +0.36(+1.08%)
Oct 09, 2009 33.28 33.53 32.88 33.25 3,258,773 -0.32(-0.95%)
Oct 08, 2009 32.41 33.73 32.31 33.57 6,304,273 +1.29(+4.00%)
Oct 07, 2009 31.99 32.55 31.67 32.28 4,318,178 +0.19(+0.59%)
Oct 06, 2009 31.99 32.28 31.67 32.09 5,293,296 +0.38(+1.20%)
Oct 05, 2009 29.71 31.71 29.71 31.71 8,165,851 +2.76(+9.53%)
Oct 02, 2009 29.08 29.34 28.69 28.95 4,607,620 -0.44(-1.50%)
Oct 01, 2009 30.37 30.73 29.28 29.39 4,066,138 -1.15(-3.77%)
Sep 30, 2009 30.77 30.88 29.84 30.54 3,536,148 -0.21(-0.68%)
Sep 29, 2009 30.80 31.12 30.00 30.75 4,820,751 +0.15(+0.49%)
Sep 28, 2009 30.41 30.86 30.29 30.60 6,622,182 +0.39(+1.29%)
Sep 25, 2009 30.72 30.74 30.09 30.21 4,159,594 -0.43(-1.40%)
Sep 24, 2009 31.28 31.58 30.51 30.64 3,502,806 -0.57(-1.83%)
Sep 23, 2009 32.07 32.48 31.19 31.21 3,621,768 -1.02(-3.16%)
Sep 22, 2009 31.85 32.81 31.69 32.23 3,029,557 +0.63(+1.99%)
Sep 21, 2009 31.62 31.90 31.20 31.60 2,316,606 -0.28(-0.88%)
Sep 18, 2009 31.86 32.14 31.24 31.88 3,505,982 +0.18(+0.57%)
Sep 17, 2009 31.31 32.16 31.24 31.70 5,878,623 +0.66(+2.13%)
Sep 16, 2009 30.60 31.53 30.35 31.04 6,624,146 +0.60(+1.97%)
Sep 15, 2009 29.73 31.00 29.11 30.44 7,018,070 +0.69(+2.32%)
Sep 14, 2009 29.12 29.79 28.65 29.75 3,928,433 +0.42(+1.43%)
Sep 11, 2009 29.90 29.94 29.00 29.33 3,309,759 -0.61(-2.04%)
Sep 10, 2009 29.75 30.05 29.30 29.94 3,358,978 +0.19(+0.64%)
Sep 09, 2009 29.12 29.85 28.66 29.75 3,431,375 +0.57(+1.95%)
Sep 08, 2009 29.00 29.95 28.92 29.18 4,803,999 -0.05(-0.17%)
Sep 04, 2009 29.52 29.52 28.86 29.23 4,055,344 -0.35(-1.18%)
Sep 03, 2009 27.46 29.67 27.17 29.58 8,430,592 +2.39(+8.79%)
Sep 02, 2009 27.21 27.72 26.98 27.19 3,968,425 -0.36(-1.31%)
Sep 01, 2009 27.99 28.92 27.32 27.55 4,140,101 -0.49(-1.75%)
Aug 31, 2009 28.38 28.41 27.87 28.04 3,451,082 -0.56(-1.96%)
Aug 28, 2009 28.70 29.09 28.50 28.60 3,518,611 +0.15(+0.53%)
Aug 27, 2009 28.49 28.89 28.11 28.45 3,386,657 -0.34(-1.18%)
Aug 26, 2009 29.16 29.56 28.60 28.79 3,009,569 -0.33(-1.13%)
Aug 25, 2009 28.36 29.29 28.02 29.12 5,490,568 +1.02(+3.63%)
Aug 24, 2009 28.14 28.57 28.02 28.10 4,777,711 -0.07(-0.25%)
Aug 21, 2009 27.99 28.78 27.80 28.17 3,414,168 +0.36(+1.29%)
Aug 20, 2009 27.60 27.99 27.39 27.81 4,144,882 +0.14(+0.51%)
Aug 19, 2009 26.62 27.71 26.25 27.67 4,402,368 +0.70(+2.60%)
Aug 18, 2009 27.22 27.49 26.58 26.97 4,124,758 -0.11(-0.41%)
Aug 17, 2009 27.06 27.53 26.86 27.08 6,221,322 -0.79(-2.83%)
Aug 14, 2009 29.12 29.83 27.59 27.87 10,679,131 -1.89(-6.35%)
Aug 13, 2009 29.74 29.89 28.54 29.76 5,443,850 +0.34(+1.16%)
Aug 12, 2009 29.06 29.87 28.92 29.42 5,866,142 +0.02(+0.07%)
Aug 11, 2009 29.27 29.90 28.75 29.40 4,882,002 +0.04(+0.14%)
Aug 10, 2009 30.21 30.37 29.02 29.36 6,805,654 -0.94(-3.10%)
Aug 07, 2009 28.50 30.73 28.45 30.30 5,849,098 +2.29(+8.18%)
Aug 06, 2009 28.40 29.25 27.69 28.01 4,371,243 +0.05(+0.18%)
Aug 05, 2009 27.26 28.18 26.59 27.96 6,186,668 +0.83(+3.06%)
Aug 04, 2009 27.30 27.72 26.98 27.13 3,994,750 -0.33(-1.21%)
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.