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, 2018 66.93 67.70 65.66 65.77 5,104,474 -1.13(-1.69%)
Oct 30, 2018 63.30 67.06 63.29 66.90 3,762,021 +4.31(+6.89%)
Oct 29, 2018 61.87 64.74 61.85 62.59 3,906,596 +1.47(+2.41%)
Oct 26, 2018 61.24 62.29 60.16 61.12 2,560,800 -0.38(-0.62%)
Oct 25, 2018 59.39 61.80 59.34 61.50 2,195,408 +2.22(+3.74%)
Oct 24, 2018 59.96 62.00 59.10 59.28 3,661,021 -0.85(-1.41%)
Oct 23, 2018 59.87 60.45 58.23 60.13 1,266,779 -0.39(-0.64%)
Oct 22, 2018 59.73 60.98 59.73 60.52 2,210,315 +1.08(+1.82%)
Oct 19, 2018 59.93 60.54 58.93 59.44 1,656,300 -0.67(-1.11%)
Oct 18, 2018 60.30 60.96 59.64 60.11 1,305,494 -0.30(-0.50%)
Oct 17, 2018 62.11 62.61 59.87 60.41 1,656,393 -2.15(-3.44%)
Oct 16, 2018 62.08 62.68 61.31 62.56 1,287,834 +0.68(+1.10%)
Oct 15, 2018 61.79 62.29 61.25 61.88 1,547,870 +0.39(+0.63%)
Oct 12, 2018 60.02 61.66 59.76 61.49 2,219,200 +2.20(+3.71%)
Oct 11, 2018 60.87 61.82 59.25 59.29 1,950,099 -1.69(-2.77%)
Oct 10, 2018 61.53 62.59 60.88 60.98 1,886,105 -0.42(-0.68%)
Oct 09, 2018 61.50 62.49 60.83 61.40 2,324,390 -0.52(-0.84%)
Oct 08, 2018 59.99 62.11 59.86 61.92 2,665,947 +1.66(+2.75%)
Oct 05, 2018 59.53 60.85 59.25 60.26 2,958,700 +0.93(+1.57%)
Oct 04, 2018 59.01 59.97 58.93 59.33 2,914,817 +0.05(+0.08%)
Oct 03, 2018 58.75 59.52 58.31 59.28 1,844,364 +0.74(+1.26%)
Oct 02, 2018 60.68 60.92 58.50 58.54 1,709,764 -2.09(-3.45%)
Oct 01, 2018 60.03 61.12 59.81 60.63 2,084,944 +0.82(+1.37%)
Sep 28, 2018 60.14 60.63 59.53 59.81 1,691,700 -0.21(-0.35%)
Sep 27, 2018 60.18 60.57 59.83 60.02 1,477,393 -0.36(-0.60%)
Sep 26, 2018 59.83 61.38 59.75 60.38 1,797,200 +0.64(+1.07%)
Sep 25, 2018 60.36 60.68 59.47 59.74 2,559,752 -0.25(-0.42%)
Sep 24, 2018 60.33 60.86 59.66 59.99 1,702,150 -0.35(-0.58%)
Sep 21, 2018 61.16 62.02 60.17 60.34 3,465,000 -0.69(-1.13%)
Sep 20, 2018 63.75 63.78 60.72 61.03 4,148,074 -3.11(-4.85%)
Sep 19, 2018 64.14 64.73 63.57 64.14 1,311,653 +0.08(+0.12%)
Sep 18, 2018 64.16 64.78 63.93 64.06 1,444,218 -0.04(-0.06%)
Sep 17, 2018 65.40 65.46 63.78 64.10 1,606,169 -1.40(-2.14%)
Sep 14, 2018 65.58 65.58 64.31 65.50 1,818,800 +0.02(+0.03%)
Sep 13, 2018 65.73 66.09 65.14 65.48 1,443,545 -0.36(-0.55%)
Sep 12, 2018 65.75 66.01 65.09 65.84 1,198,253 +0.18(+0.27%)
Sep 11, 2018 65.31 66.10 65.20 65.66 1,846,039 +0.17(+0.26%)
Sep 10, 2018 65.98 66.27 65.23 65.49 2,029,065 -0.23(-0.35%)
Sep 07, 2018 64.97 66.33 64.52 65.72 2,317,700 +0.61(+0.94%)
Sep 06, 2018 65.16 66.30 64.95 65.11 2,459,603 +0.28(+0.43%)
Sep 05, 2018 64.99 65.78 64.07 64.83 5,209,989 -0.19(-0.29%)
Sep 04, 2018 63.37 65.06 63.30 65.02 3,321,004 +2.17(+3.45%)
Aug 31, 2018 62.85 62.85 62.85 0 +0.60(+0.96%)
Aug 30, 2018 60.89 62.28 60.89 62.25 2,060,374 +0.87(+1.42%)
Aug 29, 2018 61.71 61.75 59.92 61.38 2,899,794 -0.61(-0.98%)
Aug 28, 2018 60.77 62.35 60.61 61.99 2,333,514 +1.40(+2.31%)
Aug 27, 2018 61.99 61.99 60.30 60.59 2,528,917 -1.47(-2.37%)
Aug 24, 2018 61.77 62.74 61.58 62.06 5,099,000 +0.06(+0.10%)
Aug 23, 2018 60.79 62.18 60.41 62.00 2,685,105 +1.43(+2.36%)
Aug 22, 2018 61.56 61.98 60.51 60.57 2,184,170 -0.78(-1.27%)
Aug 21, 2018 61.73 62.05 60.49 61.35 4,429,454 -0.21(-0.34%)
Aug 20, 2018 59.39 61.73 59.07 61.56 9,038,091 +2.38(+4.02%)
Aug 17, 2018 55.65 59.25 55.27 59.18 17,078,400 +6.90(+13.20%)
Aug 16, 2018 52.11 52.64 50.93 52.28 5,658,518 +0.42(+0.81%)
Aug 15, 2018 54.02 54.08 51.48 51.86 3,668,462 -3.02(-5.50%)
Aug 14, 2018 53.38 54.97 53.31 54.88 2,883,761 +1.93(+3.64%)
Aug 13, 2018 52.70 53.30 52.55 52.95 1,791,985 +0.37(+0.70%)
Aug 10, 2018 52.26 53.30 52.06 52.58 2,211,900 +0.03(+0.06%)
Aug 09, 2018 51.70 52.67 51.53 52.55 1,891,001 +0.98(+1.90%)
Aug 08, 2018 50.68 51.63 50.67 51.57 1,597,225 +0.58(+1.14%)
Aug 07, 2018 50.79 51.35 50.06 50.99 2,951,095 +0.06(+0.12%)
Aug 06, 2018 50.24 51.08 50.19 50.93 1,746,599 +0.35(+0.69%)
Aug 03, 2018 50.96 51.47 49.97 50.58 2,203,300 -0.17(-0.33%)
Aug 02, 2018 50.19 50.98 49.88 50.75 2,235,347 +0.49(+0.97%)
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.