Stock Quote

Nordstrom (NY: JWN )

21.44 USD +0.87 (+4.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 56.17 57.06 55.81 56.77 2,082,178 +1.00(+1.79%)
Oct 26, 2012 55.04 55.77 55.77 55.77 1,758,800 +0.67(+1.22%)
Oct 25, 2012 55.44 55.70 54.23 55.10 1,763,715 +0.14(+0.25%)
Oct 24, 2012 55.71 55.76 54.69 54.96 1,353,951 -0.51(-0.92%)
Oct 23, 2012 55.29 55.72 54.71 55.47 1,187,800 -0.96(-1.70%)
Oct 19, 2012 57.08 57.13 56.12 56.43 1,340,934 -0.73(-1.28%)
Oct 18, 2012 57.62 57.78 56.79 57.16 1,619,984 -0.50(-0.87%)
Oct 17, 2012 56.73 58.21 56.32 57.66 2,998,637 +1.03(+1.82%)
Oct 16, 2012 55.85 56.82 55.77 56.63 1,646,607 +0.93(+1.67%)
Oct 15, 2012 55.00 55.89 54.74 55.70 1,207,399 +0.77(+1.40%)
Oct 12, 2012 55.33 55.69 54.76 54.93 1,211,165 -0.40(-0.72%)
Oct 11, 2012 55.78 56.10 55.28 55.33 1,547,081 +0.06(+0.11%)
Oct 10, 2012 55.99 56.09 55.24 55.27 1,175,824 -0.84(-1.50%)
Oct 09, 2012 56.34 56.63 55.90 56.11 1,906,924 -0.35(-0.62%)
Oct 08, 2012 56.11 56.74 56.01 56.46 824,720 +0.28(+0.50%)
Oct 05, 2012 56.28 56.95 56.01 56.18 1,743,489 +0.13(+0.23%)
Oct 04, 2012 55.94 57.47 55.64 56.05 2,985,669 +0.17(+0.30%)
Oct 03, 2012 55.66 56.50 55.65 55.88 1,645,804 +0.25(+0.45%)
Oct 02, 2012 55.84 56.20 55.26 55.63 1,712,272 -0.11(-0.20%)
Oct 01, 2012 55.31 56.19 55.31 55.74 1,611,216 +0.56(+1.01%)
Sep 28, 2012 54.87 55.47 54.51 55.18 1,693,217 +0.12(+0.22%)
Sep 27, 2012 55.00 55.32 54.66 55.06 1,593,553 +0.16(+0.29%)
Sep 26, 2012 54.81 55.14 54.18 54.90 1,738,901 +0.00(+0.00%)
Sep 25, 2012 55.40 55.96 54.86 54.90 1,760,996 -0.27(-0.49%)
Sep 24, 2012 55.50 55.72 55.15 55.17 1,456,117 -0.88(-1.57%)
Sep 21, 2012 57.07 57.49 56.01 56.05 2,210,979 -0.51(-0.90%)
Sep 20, 2012 56.54 56.75 56.04 56.56 1,259,308 -0.30(-0.53%)
Sep 19, 2012 56.56 57.22 56.30 56.86 1,200,008 +0.53(+0.94%)
Sep 18, 2012 57.34 57.34 55.84 56.33 2,280,695 -1.13(-1.97%)
Sep 17, 2012 57.75 58.02 57.12 57.46 1,862,773 -0.10(-0.17%)
Sep 14, 2012 57.63 58.15 57.38 57.56 1,459,841 -0.10(-0.17%)
Sep 13, 2012 57.85 57.99 56.83 57.66 1,810,428 -0.29(-0.50%)
Sep 12, 2012 57.79 58.44 57.57 57.95 1,550,688 +0.18(+0.31%)
Sep 11, 2012 57.63 57.90 57.33 57.77 1,272,275 -0.09(-0.16%)
Sep 10, 2012 57.40 58.30 57.26 57.86 1,171,893 +0.35(+0.61%)
Sep 07, 2012 57.96 58.02 57.25 57.51 1,560,607 -0.45(-0.78%)
Sep 06, 2012 57.42 58.11 57.42 57.96 1,554,854 +0.89(+1.56%)
Sep 05, 2012 57.66 57.78 56.83 57.07 1,088,625 -0.60(-1.04%)
Sep 04, 2012 57.86 58.00 57.06 57.67 1,257,525 -0.16(-0.28%)
Aug 31, 2012 57.78 58.00 57.28 57.83 1,169,325 +0.30(+0.52%)
Aug 30, 2012 58.21 58.44 57.49 57.53 2,174,698 -0.50(-0.86%)
Aug 29, 2012 57.55 58.05 57.25 58.03 2,127,288 +0.35(+0.61%)
Aug 27, 2012 58.15 58.37 57.13 57.68 1,553,131 -0.27(-0.47%)
Aug 24, 2012 57.07 58.18 56.95 57.95 1,357,673 +0.88(+1.54%)
Aug 23, 2012 57.50 57.60 56.95 57.07 1,112,421 -0.65(-1.13%)
Aug 22, 2012 56.62 57.95 56.62 57.72 2,226,483 +1.10(+1.94%)
Aug 21, 2012 56.86 57.10 56.43 56.62 964,354 +0.04(+0.07%)
Aug 20, 2012 57.12 57.23 56.37 56.58 1,421,669 -0.68(-1.19%)
Aug 17, 2012 56.72 57.40 56.61 57.26 1,340,711 +0.70(+1.24%)
Aug 16, 2012 56.41 56.77 56.18 56.56 1,165,559 +0.05(+0.09%)
Aug 15, 2012 56.36 56.80 56.30 56.51 1,067,590 +0.07(+0.12%)
Aug 14, 2012 56.30 56.53 55.96 56.44 1,830,254 +0.42(+0.75%)
Aug 13, 2012 56.13 56.16 55.28 56.02 1,665,562 -0.11(-0.20%)
Aug 10, 2012 55.68 56.65 55.45 56.13 3,394,773 +1.05(+1.91%)
Aug 09, 2012 55.21 55.84 54.02 55.08 2,880,259 -0.37(-0.67%)
Aug 08, 2012 55.13 55.57 54.71 55.45 2,089,928 +0.23(+0.42%)
Aug 07, 2012 54.73 55.75 54.14 55.22 2,470,598 +0.77(+1.41%)
Aug 06, 2012 54.57 54.99 54.29 54.45 2,486,778 +0.10(+0.18%)
Aug 03, 2012 53.20 54.72 53.15 54.35 2,865,075 +1.04(+1.95%)
Aug 02, 2012 52.66 54.43 52.56 53.31 3,322,906 +0.23(+0.43%)
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.