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 (%)
Aug 31, 2021 28.11 28.72 27.90 28.61 6,006,187 +0.58(+2.07%)
Aug 30, 2021 28.91 29.44 27.94 28.03 9,185,305 -1.19(-4.07%)
Aug 27, 2021 28.41 29.78 28.40 29.22 9,735,778 +0.71(+2.49%)
Aug 26, 2021 30.21 30.49 28.41 28.51 18,313,723 -2.63(-8.45%)
Aug 25, 2021 33.10 33.58 30.84 31.14 37,395,234 -6.67(-17.64%)
Aug 24, 2021 36.81 38.14 36.51 37.81 8,352,219 +1.14(+3.11%)
Aug 23, 2021 35.83 37.25 35.79 36.67 5,441,208 +1.56(+4.44%)
Aug 20, 2021 34.00 35.33 33.89 35.11 4,620,034 +1.17(+3.45%)
Aug 19, 2021 32.10 34.63 31.85 33.94 6,326,321 +1.32(+4.05%)
Aug 18, 2021 33.07 34.05 32.59 32.62 3,606,314 -0.77(-2.31%)
Aug 17, 2021 34.54 35.15 32.70 33.39 3,519,503 -1.76(-5.01%)
Aug 16, 2021 35.52 36.26 34.79 35.15 2,816,497 -0.68(-1.90%)
Aug 13, 2021 36.52 36.67 35.64 35.83 2,164,104 -0.97(-2.64%)
Aug 12, 2021 38.32 38.48 35.91 36.80 3,468,737 -0.78(-2.08%)
Aug 11, 2021 37.13 37.70 36.56 37.58 1,689,670 +0.61(+1.65%)
Aug 10, 2021 35.95 37.31 35.79 36.97 3,732,829 +1.00(+2.78%)
Aug 09, 2021 35.90 36.24 35.16 35.97 1,982,481 -0.03(-0.08%)
Aug 06, 2021 35.65 36.63 35.38 36.00 1,915,425 +1.03(+2.95%)
Aug 05, 2021 33.83 35.06 33.83 34.97 2,080,978 +1.40(+4.17%)
Aug 04, 2021 34.28 35.43 33.36 33.57 2,306,942 -1.06(-3.06%)
Aug 03, 2021 34.30 34.86 32.78 34.63 3,334,582 +0.33(+0.96%)
Aug 02, 2021 33.32 34.48 32.98 34.30 4,363,015 +1.20(+3.63%)
Jul 30, 2021 32.38 34.08 32.13 33.10 4,629,169 +0.59(+1.81%)
Jul 29, 2021 32.49 33.65 32.29 32.51 2,326,714 +0.26(+0.81%)
Jul 28, 2021 32.00 32.67 31.46 32.25 1,814,115 +0.46(+1.45%)
Jul 27, 2021 32.08 32.42 31.11 31.79 1,760,992 -0.59(-1.82%)
Jul 26, 2021 31.08 32.53 31.08 32.38 3,330,492 +1.30(+4.18%)
Jul 23, 2021 32.16 32.31 30.79 31.08 4,032,806 -0.92(-2.88%)
Jul 22, 2021 33.32 33.49 31.90 32.00 2,958,688 -1.54(-4.59%)
Jul 21, 2021 33.57 34.82 33.40 33.54 2,870,508 +0.47(+1.42%)
Jul 20, 2021 31.77 33.26 31.42 33.07 2,522,029 +1.49(+4.72%)
Jul 19, 2021 31.35 32.19 30.75 31.58 3,572,468 -1.12(-3.43%)
Jul 16, 2021 33.92 34.00 32.23 32.70 2,754,026 -0.57(-1.71%)
Jul 15, 2021 33.77 34.09 32.85 33.27 2,516,982 -0.76(-2.23%)
Jul 14, 2021 35.05 35.85 33.98 34.03 2,331,020 -0.82(-2.35%)
Jul 13, 2021 36.03 36.37 34.75 34.85 2,253,969 -1.45(-3.99%)
Jul 12, 2021 35.39 36.59 35.09 36.30 2,051,231 +0.30(+0.83%)
Jul 09, 2021 34.21 36.04 34.21 36.00 2,864,127 +2.24(+6.64%)
Jul 08, 2021 33.76 34.30 32.98 33.76 2,954,511 -1.04(-2.99%)
Jul 07, 2021 36.13 36.33 34.49 34.80 2,244,993 -1.45(-4.00%)
Jul 06, 2021 36.88 36.90 35.82 36.25 2,103,168 -0.64(-1.73%)
Jul 02, 2021 36.47 37.14 35.87 36.89 1,710,851 +0.39(+1.07%)
Jul 01, 2021 36.87 37.41 36.29 36.50 2,686,348 -0.07(-0.19%)
Jun 30, 2021 36.54 36.83 36.15 36.57 1,936,456 +0.12(+0.33%)
Jun 29, 2021 36.10 36.67 35.67 36.45 2,869,908 +0.61(+1.70%)
Jun 28, 2021 36.36 36.55 35.57 35.84 2,325,832 -0.58(-1.59%)
Jun 25, 2021 36.50 37.05 36.07 36.42 5,379,823 +0.35(+0.97%)
Jun 24, 2021 35.47 36.13 34.88 36.07 2,247,544 +0.91(+2.59%)
Jun 23, 2021 34.45 35.35 33.95 35.16 3,316,718 +0.70(+2.03%)
Jun 22, 2021 32.78 34.60 32.77 34.46 4,870,066 +1.55(+4.71%)
Jun 21, 2021 32.40 32.99 31.83 32.91 3,483,666 +1.01(+3.17%)
Jun 18, 2021 32.65 33.23 31.83 31.90 4,879,348 -1.52(-4.55%)
Jun 17, 2021 34.39 34.54 32.94 33.42 3,049,168 -0.87(-2.54%)
Jun 16, 2021 33.26 34.70 32.72 34.29 2,914,146 +0.80(+2.39%)
Jun 15, 2021 34.22 34.57 33.22 33.49 2,363,521 -0.77(-2.25%)
Jun 14, 2021 35.30 35.47 34.05 34.26 2,125,473 -1.01(-2.86%)
Jun 11, 2021 34.53 35.37 34.33 35.27 1,679,912 +0.94(+2.74%)
Jun 10, 2021 35.21 35.86 34.28 34.33 1,947,240 -0.68(-1.94%)
Jun 09, 2021 34.91 35.93 34.60 35.01 2,335,495 +0.16(+0.46%)
Jun 08, 2021 34.53 35.13 33.94 34.85 2,097,854 +0.34(+0.99%)
Jun 07, 2021 34.05 34.58 33.82 34.51 2,590,918 +0.60(+1.77%)
Jun 04, 2021 34.71 34.74 33.33 33.91 3,223,901 -0.56(-1.62%)
Jun 03, 2021 35.34 35.42 34.43 34.47 3,179,883 -1.09(-3.07%)
Jun 02, 2021 34.10 35.88 33.49 35.56 4,613,825 +1.33(+3.89%)
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.