Stock Quote

Nordstrom (NY: JWN )

20.00 USD -0.90 (-4.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 26.41 26.90 26.39 26.88 1,335,200 +0.39(+1.49%)
Feb 25, 2005 26.25 26.50 26.01 26.49 1,206,000 +0.27(+1.03%)
Feb 24, 2005 25.90 26.27 25.70 26.21 1,455,800 +0.20(+0.79%)
Feb 23, 2005 26.64 26.64 25.74 26.01 1,082,200 -0.02(-0.10%)
Feb 22, 2005 26.25 26.50 25.87 26.04 1,061,400 -0.28(-1.06%)
Feb 18, 2005 26.83 26.83 26.27 26.32 1,619,300 -0.51(-1.90%)
Feb 17, 2005 26.12 27.18 26.08 26.83 2,075,600 +0.70(+2.66%)
Feb 16, 2005 26.25 26.29 26.00 26.13 1,887,200 +0.35(+1.36%)
Feb 15, 2005 25.45 25.86 25.30 25.78 1,129,500 +0.41(+1.60%)
Feb 14, 2005 25.14 25.45 25.10 25.38 676,700 +0.17(+0.65%)
Feb 11, 2005 24.84 25.33 24.76 25.21 985,600 +0.40(+1.61%)
Feb 10, 2005 24.78 24.95 24.50 24.81 413,900 +0.08(+0.32%)
Feb 09, 2005 25.08 25.20 24.70 24.73 413,400 -0.34(-1.36%)
Feb 08, 2005 25.28 25.30 24.95 25.07 806,100 -0.27(-1.09%)
Feb 07, 2005 25.35 25.45 25.26 25.34 1,418,200 +0.24(+0.96%)
Feb 04, 2005 25.19 25.38 24.96 25.11 1,003,100 -0.21(-0.83%)
Feb 03, 2005 24.92 25.46 24.70 25.32 1,565,200 +0.46(+1.85%)
Feb 02, 2005 24.50 24.91 24.48 24.86 1,288,400 +0.41(+1.70%)
Feb 01, 2005 24.05 24.59 24.00 24.44 1,116,300 +0.32(+1.31%)
Jan 31, 2005 23.92 24.17 23.91 24.12 1,118,600 +0.33(+1.37%)
Jan 28, 2005 23.90 23.98 23.57 23.80 854,400 -0.01(-0.02%)
Jan 27, 2005 23.77 23.92 23.65 23.80 925,100 -0.04(-0.17%)
Jan 26, 2005 24.02 24.06 23.74 23.84 829,900 -0.08(-0.33%)
Jan 25, 2005 23.33 24.01 23.26 23.92 1,193,900 +0.61(+2.62%)
Jan 24, 2005 23.68 23.75 23.27 23.32 658,000 -0.36(-1.54%)
Jan 21, 2005 24.30 24.36 23.64 23.68 774,200 -0.38(-1.58%)
Jan 20, 2005 24.05 24.19 23.92 24.06 681,800 +0.00(+0.02%)
Jan 19, 2005 24.32 24.42 24.04 24.05 722,100 -0.26(-1.07%)
Jan 18, 2005 24.25 24.41 24.08 24.32 734,500 -0.06(-0.25%)
Jan 14, 2005 24.00 24.49 23.98 24.38 762,700 +0.38(+1.56%)
Jan 13, 2005 24.00 24.21 23.75 24.00 672,000 -0.04(-0.15%)
Jan 12, 2005 24.17 24.20 23.75 24.04 977,700 -0.10(-0.41%)
Jan 11, 2005 24.11 24.27 23.83 24.14 1,093,600 +0.02(+0.10%)
Jan 10, 2005 23.90 24.26 23.80 24.11 1,068,500 +0.19(+0.77%)
Jan 07, 2005 23.83 24.00 23.68 23.92 1,574,700 +0.08(+0.36%)
Jan 06, 2005 23.48 23.85 23.42 23.84 1,540,600 +0.31(+1.32%)
Jan 05, 2005 23.51 23.83 23.51 23.53 2,956,600 +0.72(+3.16%)
Jan 04, 2005 23.21 23.34 22.71 22.81 1,078,400 -0.39(-1.68%)
Jan 03, 2005 23.36 23.55 23.00 23.20 1,498,100 -0.16(-0.71%)
Dec 31, 2004 23.52 23.57 23.34 23.36 516,000 -0.11(-0.47%)
Dec 30, 2004 23.50 23.54 23.34 23.48 637,700 -0.04(-0.15%)
Dec 29, 2004 23.47 23.66 23.35 23.51 693,400 +0.04(+0.17%)
Dec 28, 2004 23.22 23.47 23.08 23.47 420,500 +0.29(+1.25%)
Dec 27, 2004 23.23 23.50 23.16 23.18 749,400 -0.02(-0.09%)
Dec 23, 2004 23.23 23.52 23.15 23.20 660,600 -0.07(-0.32%)
Dec 22, 2004 23.10 23.50 23.08 23.27 1,125,900 -0.02(-0.11%)
Dec 21, 2004 22.78 23.39 22.75 23.30 1,175,200 +0.62(+2.73%)
Dec 20, 2004 22.88 22.98 22.55 22.68 1,289,200 -0.07(-0.33%)
Dec 17, 2004 22.95 23.09 22.74 22.75 1,787,500 -0.37(-1.60%)
Dec 16, 2004 23.30 23.30 22.98 23.12 1,545,500 -0.05(-0.24%)
Dec 15, 2004 23.11 23.50 23.03 23.18 1,842,900 +0.07(+0.30%)
Dec 14, 2004 22.73 23.20 22.70 23.11 1,681,100 +0.38(+1.67%)
Dec 13, 2004 22.65 22.76 22.54 22.73 1,451,100 +0.23(+1.02%)
Dec 10, 2004 22.50 22.74 22.42 22.50 1,564,400 -0.10(-0.44%)
Dec 09, 2004 22.30 22.69 22.26 22.60 2,017,200 +0.05(+0.20%)
Dec 08, 2004 22.05 22.66 22.02 22.55 2,036,200 +0.58(+2.64%)
Dec 07, 2004 21.88 22.20 21.70 21.98 1,563,700 +0.05(+0.23%)
Dec 06, 2004 21.75 22.01 21.58 21.92 1,072,900 +0.18(+0.85%)
Dec 03, 2004 21.68 22.04 21.48 21.74 2,122,500 +0.11(+0.53%)
Dec 02, 2004 21.75 22.45 21.50 21.62 3,537,700 -0.67(-3.03%)
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.