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 (%)
Oct 31, 2011 50.25 51.33 49.94 50.69 2,564,422 -0.48(-0.94%)
Oct 28, 2011 51.90 52.34 50.67 51.17 2,359,166 -0.97(-1.86%)
Oct 27, 2011 52.00 53.09 50.67 52.14 3,240,924 +1.68(+3.33%)
Oct 26, 2011 51.57 51.73 49.61 50.46 2,796,727 -0.17(-0.34%)
Oct 25, 2011 52.25 52.25 49.75 50.63 2,821,534 -2.14(-4.06%)
Oct 24, 2011 51.73 53.35 51.43 52.77 3,018,806 +1.18(+2.29%)
Oct 21, 2011 51.37 51.61 50.74 51.59 2,819,956 +1.01(+2.00%)
Oct 20, 2011 51.14 51.33 49.88 50.58 3,069,788 -0.74(-1.44%)
Oct 19, 2011 51.85 52.10 51.08 51.32 1,805,674 -0.65(-1.25%)
Oct 18, 2011 49.93 52.61 49.06 51.97 3,262,813 +1.94(+3.88%)
Oct 17, 2011 50.37 51.29 49.90 50.03 1,976,224 -0.67(-1.32%)
Oct 14, 2011 50.47 51.00 49.48 50.70 2,619,379 +1.23(+2.49%)
Oct 13, 2011 50.28 50.92 49.31 49.47 2,384,015 -0.71(-1.41%)
Oct 12, 2011 50.07 51.49 49.49 50.18 3,303,391 +0.92(+1.87%)
Oct 11, 2011 50.17 50.32 48.54 49.26 4,529,720 -1.41(-2.78%)
Oct 10, 2011 48.79 50.81 48.79 50.67 2,169,303 +1.98(+4.07%)
Oct 07, 2011 48.28 49.74 48.08 48.69 4,441,778 +0.69(+1.44%)
Oct 06, 2011 47.52 48.40 47.28 48.00 5,430,353 -0.22(-0.46%)
Oct 05, 2011 48.38 48.45 46.54 48.22 5,518,750 -0.22(-0.45%)
Oct 04, 2011 44.62 48.56 44.62 48.44 5,168,234 +3.07(+6.77%)
Oct 03, 2011 45.60 47.65 45.36 45.37 4,241,617 -0.31(-0.68%)
Sep 30, 2011 46.04 46.86 45.47 45.68 2,204,699 -0.97(-2.08%)
Sep 29, 2011 47.83 48.04 45.43 46.65 3,166,833 -0.30(-0.64%)
Sep 28, 2011 47.54 48.30 46.89 46.95 2,187,210 -0.40(-0.84%)
Sep 27, 2011 49.09 49.25 47.09 47.35 2,789,603 -0.81(-1.68%)
Sep 26, 2011 45.75 48.19 45.07 48.16 2,999,069 +2.64(+5.80%)
Sep 23, 2011 44.41 45.70 44.22 45.52 2,405,473 +0.71(+1.58%)
Sep 22, 2011 44.25 45.89 43.63 44.81 3,676,160 -1.37(-2.97%)
Sep 21, 2011 47.59 47.90 46.10 46.18 2,016,305 -1.31(-2.76%)
Sep 20, 2011 48.17 48.93 47.42 47.49 2,202,667 -0.49(-1.02%)
Sep 19, 2011 47.11 48.32 46.66 47.98 1,920,553 +0.09(+0.19%)
Sep 16, 2011 47.31 48.06 47.00 47.89 3,229,055 +0.87(+1.85%)
Sep 15, 2011 46.59 47.17 45.70 47.02 3,630,348 +1.10(+2.40%)
Sep 14, 2011 44.87 46.66 44.17 45.92 3,838,550 +0.26(+0.57%)
Sep 13, 2011 45.65 46.34 45.09 45.66 3,248,747 +0.12(+0.26%)
Sep 12, 2011 43.33 45.56 43.05 45.54 3,195,159 +1.49(+3.38%)
Sep 09, 2011 44.44 45.23 43.50 44.05 3,190,477 -1.09(-2.41%)
Sep 08, 2011 45.41 46.40 44.82 45.14 3,114,895 -0.80(-1.74%)
Sep 07, 2011 44.67 46.17 44.60 45.94 3,390,039 +2.14(+4.89%)
Sep 06, 2011 41.90 43.85 41.62 43.80 3,008,268 +0.54(+1.25%)
Sep 02, 2011 43.75 44.06 43.01 43.26 1,948,472 -1.45(-3.24%)
Sep 01, 2011 45.26 45.95 44.29 44.71 4,255,763 -0.75(-1.65%)
Aug 31, 2011 45.97 46.69 44.91 45.46 3,461,886 -0.14(-0.31%)
Aug 30, 2011 44.51 45.94 44.40 45.60 4,700,007 +0.90(+2.01%)
Aug 29, 2011 42.83 44.77 42.54 44.70 5,845,191 +2.61(+6.20%)
Aug 26, 2011 39.56 42.63 39.56 42.09 6,775,254 +2.13(+5.33%)
Aug 25, 2011 41.23 42.04 39.79 39.96 5,849,646 -1.14(-2.77%)
Aug 24, 2011 39.66 41.14 39.43 41.10 3,002,192 +1.16(+2.90%)
Aug 23, 2011 37.74 39.95 37.30 39.94 4,048,667 +2.16(+5.72%)
Aug 22, 2011 38.21 38.50 37.41 37.78 2,426,228 +0.33(+0.88%)
Aug 19, 2011 37.75 38.75 37.28 37.45 4,024,725 -0.85(-2.22%)
Aug 18, 2011 39.96 40.07 37.87 38.30 5,653,248 -3.12(-7.53%)
Aug 17, 2011 43.43 43.67 40.60 41.42 5,569,247 -1.53(-3.56%)
Aug 16, 2011 44.35 44.35 42.40 42.95 4,452,495 -1.72(-3.85%)
Aug 15, 2011 44.68 44.84 43.36 44.67 4,646,730 +0.39(+0.88%)
Aug 12, 2011 45.68 46.00 43.92 44.28 5,805,051 +1.95(+4.61%)
Aug 11, 2011 40.57 43.23 40.29 42.33 3,707,193 +2.19(+5.46%)
Aug 10, 2011 40.33 41.96 39.93 40.14 5,048,932 -1.46(-3.51%)
Aug 09, 2011 42.50 41.65 38.10 41.60 6,285,855 +1.75(+4.39%)
Aug 08, 2011 42.50 43.24 39.18 39.85 5,608,243 -4.46(-10.07%)
Aug 05, 2011 44.07 44.45 42.30 44.31 7,168,054 +1.16(+2.69%)
Aug 04, 2011 46.38 47.08 43.12 43.15 7,686,765 -4.60(-9.63%)
Aug 03, 2011 47.09 47.82 46.11 47.75 4,606,611 +0.70(+1.49%)
Aug 02, 2011 49.34 49.56 47.01 47.05 5,421,260 -2.91(-5.82%)
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.