Stock Quote

Nordstrom (NY: JWN )

21.40 USD -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 21.73 21.84 21.41 21.59 1,694,400 -0.19(-0.87%)
Oct 28, 2004 21.38 22.05 21.38 21.78 1,664,000 +0.49(+2.30%)
Oct 27, 2004 20.86 21.40 20.75 21.29 1,159,500 +0.34(+1.60%)
Oct 26, 2004 20.38 21.03 20.37 20.95 931,000 +0.59(+2.90%)
Oct 25, 2004 20.50 20.50 20.20 20.36 549,400 -0.14(-0.68%)
Oct 22, 2004 20.52 21.00 20.43 20.50 1,170,100 -0.05(-0.24%)
Oct 21, 2004 20.01 20.67 19.82 20.55 1,149,200 +0.46(+2.31%)
Oct 20, 2004 20.12 20.30 20.00 20.09 509,900 -0.09(-0.45%)
Oct 19, 2004 20.25 20.49 20.15 20.18 682,800 +0.10(+0.47%)
Oct 18, 2004 19.76 20.14 19.66 20.08 501,900 +0.32(+1.64%)
Oct 15, 2004 19.75 19.92 19.58 19.76 980,400 +0.05(+0.25%)
Oct 14, 2004 19.99 19.99 19.68 19.71 439,000 -0.21(-1.05%)
Oct 13, 2004 20.25 20.25 19.81 19.92 909,000 -0.05(-0.25%)
Oct 12, 2004 20.18 20.18 19.65 19.97 989,700 -0.21(-1.07%)
Oct 11, 2004 19.90 20.21 19.90 20.18 1,147,000 +0.34(+1.71%)
Oct 08, 2004 20.19 20.71 19.74 19.84 2,427,600 -0.40(-1.95%)
Oct 07, 2004 20.12 20.80 20.06 20.24 2,690,500 +0.71(+3.66%)
Oct 06, 2004 19.30 19.61 19.25 19.52 953,500 +0.27(+1.40%)
Oct 05, 2004 19.50 19.65 19.21 19.25 1,282,500 -0.45(-2.26%)
Oct 04, 2004 19.20 20.07 19.20 19.70 1,553,300 +0.60(+3.11%)
Oct 01, 2004 19.17 19.52 19.09 19.11 1,581,600 -0.02(-0.08%)
Sep 30, 2004 19.21 19.21 18.91 19.12 1,117,100 -0.09(-0.47%)
Sep 29, 2004 19.36 19.49 19.05 19.21 1,891,700 -0.13(-0.67%)
Sep 28, 2004 19.38 19.38 18.84 19.34 1,483,300 -0.02(-0.10%)
Sep 27, 2004 19.75 19.75 19.29 19.36 846,500 -0.43(-2.17%)
Sep 24, 2004 19.67 19.88 19.58 19.79 788,900 +0.12(+0.61%)
Sep 23, 2004 19.70 19.84 19.45 19.67 961,900 -0.05(-0.28%)
Sep 22, 2004 20.05 20.05 19.67 19.73 1,310,200 -0.38(-1.89%)
Sep 21, 2004 19.75 20.15 19.67 20.11 897,500 +0.38(+1.90%)
Sep 20, 2004 19.78 19.83 19.57 19.73 587,900 -0.04(-0.23%)
Sep 17, 2004 20.08 20.08 19.73 19.77 1,198,700 -0.11(-0.58%)
Sep 16, 2004 19.87 19.95 19.72 19.89 1,642,600 +0.02(+0.10%)
Sep 15, 2004 20.14 20.21 19.87 19.87 1,106,700 -0.26(-1.32%)
Sep 14, 2004 20.00 20.14 19.84 20.14 774,100 +0.14(+0.68%)
Sep 13, 2004 19.88 20.25 19.88 20.00 1,081,700 +0.17(+0.83%)
Sep 10, 2004 19.33 19.89 19.15 19.83 1,223,600 +0.50(+2.61%)
Sep 09, 2004 19.60 19.65 19.03 19.33 1,508,800 -0.22(-1.10%)
Sep 08, 2004 19.93 20.14 19.54 19.55 952,900 -0.39(-1.96%)
Sep 07, 2004 19.38 20.01 19.38 19.93 1,304,500 +0.46(+2.36%)
Sep 03, 2004 19.21 19.55 19.18 19.48 974,200 +0.18(+0.96%)
Sep 02, 2004 18.77 19.36 18.77 19.29 2,012,900 +0.58(+3.10%)
Sep 01, 2004 18.57 18.75 18.46 18.71 1,130,200 +0.14(+0.78%)
Aug 31, 2004 18.45 18.57 18.21 18.57 1,229,700 +0.07(+0.35%)
Aug 30, 2004 18.71 18.77 18.50 18.50 782,900 -0.27(-1.46%)
Aug 27, 2004 18.49 18.91 18.36 18.77 1,415,800 +0.15(+0.81%)
Aug 26, 2004 18.30 18.66 18.23 18.62 2,030,700 +0.33(+1.80%)
Aug 25, 2004 18.34 18.49 18.14 18.30 2,225,300 +0.00(+0.00%)
Aug 24, 2004 18.22 18.36 18.18 18.30 1,639,900 +0.08(+0.44%)
Aug 23, 2004 18.40 18.47 18.03 18.21 1,848,900 -0.20(-1.06%)
Aug 20, 2004 18.55 18.85 18.30 18.41 8,279,900 -1.87(-9.22%)
Aug 19, 2004 20.48 20.66 20.09 20.28 1,165,000 -0.02(-0.10%)
Aug 18, 2004 20.35 20.55 20.08 20.30 996,600 -0.08(-0.39%)
Aug 17, 2004 20.26 20.79 20.25 20.38 1,399,900 +0.21(+1.07%)
Aug 16, 2004 19.76 20.50 19.76 20.17 1,287,000 +0.40(+2.02%)
Aug 13, 2004 19.57 19.92 19.34 19.76 1,096,000 +0.19(+1.00%)
Aug 12, 2004 20.43 20.67 19.48 19.57 2,300,500 -0.85(-4.19%)
Aug 11, 2004 20.61 20.65 20.38 20.42 614,800 -0.32(-1.52%)
Aug 10, 2004 20.33 20.83 20.33 20.74 970,300 +0.41(+2.04%)
Aug 09, 2004 20.26 20.42 19.95 20.33 760,700 +0.35(+1.75%)
Aug 06, 2004 20.36 20.36 19.88 19.98 1,337,500 -0.39(-1.89%)
Aug 05, 2004 21.48 21.48 20.20 20.36 2,354,200 -1.11(-5.17%)
Aug 04, 2004 21.74 21.74 21.10 21.47 1,174,200 -0.27(-1.24%)
Aug 03, 2004 22.02 22.05 21.58 21.74 643,500 -0.26(-1.18%)
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.