Stock Quote

Nordstrom (NY: JWN )

20.90 USD -0.92 (-4.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.00 32.00 30.91 31.30 6,560,100 -1.17(-3.60%)
May 30, 2019 32.40 32.93 32.36 32.47 3,288,255 +0.05(+0.15%)
May 29, 2019 32.78 33.04 32.27 32.42 3,385,211 -0.56(-1.70%)
May 28, 2019 33.58 33.96 32.97 32.98 3,937,575 -0.52(-1.55%)
May 24, 2019 33.96 34.02 33.25 33.50 4,262,100 -0.28(-0.83%)
May 23, 2019 34.11 34.81 33.67 33.78 4,992,072 -0.57(-1.66%)
May 22, 2019 34.28 35.21 33.75 34.35 15,978,991 -3.50(-9.25%)
May 21, 2019 37.00 38.19 36.77 37.85 9,355,199 +0.39(+1.04%)
May 20, 2019 37.48 37.80 36.95 37.46 4,395,727 +0.37(+1.00%)
May 17, 2019 36.60 37.70 36.37 37.09 2,422,300 +0.16(+0.43%)
May 16, 2019 37.59 37.85 36.90 36.93 2,862,229 -0.50(-1.34%)
May 15, 2019 37.75 38.10 37.02 37.43 4,062,776 -0.62(-1.63%)
May 14, 2019 37.97 38.49 37.04 38.05 3,078,159 +0.45(+1.20%)
May 13, 2019 39.04 39.12 37.41 37.60 3,275,636 -1.77(-4.50%)
May 10, 2019 39.36 39.56 38.76 39.37 2,421,900 -0.43(-1.08%)
May 09, 2019 39.16 39.98 39.10 39.80 3,211,339 -0.13(-0.33%)
May 08, 2019 39.02 40.35 38.91 39.93 2,620,412 +0.56(+1.42%)
May 07, 2019 40.59 40.62 39.20 39.37 3,137,117 -1.25(-3.08%)
May 06, 2019 39.93 40.67 39.50 40.62 2,841,088 +0.33(+0.82%)
May 03, 2019 40.56 40.69 40.00 40.29 2,412,500 -0.18(-0.44%)
May 02, 2019 40.51 41.04 40.30 40.47 2,720,963 +0.12(+0.30%)
May 01, 2019 40.96 40.99 40.34 40.35 1,834,603 -0.67(-1.63%)
Apr 30, 2019 40.86 41.13 40.45 41.02 4,058,242 +0.20(+0.49%)
Apr 29, 2019 41.25 41.63 40.71 40.82 2,387,885 -0.57(-1.38%)
Apr 26, 2019 40.77 41.39 40.12 41.39 2,434,300 +0.34(+0.83%)
Apr 25, 2019 41.82 41.97 40.71 41.05 2,751,365 -0.95(-2.26%)
Apr 24, 2019 41.77 42.50 41.77 42.00 1,842,978 +0.22(+0.53%)
Apr 23, 2019 42.35 42.52 41.21 41.78 3,587,439 -0.37(-0.88%)
Apr 22, 2019 43.67 43.75 42.01 42.15 2,885,436 -1.71(-3.90%)
Apr 18, 2019 43.95 44.35 43.65 43.86 1,913,600 +0.03(+0.07%)
Apr 17, 2019 43.59 44.18 43.33 43.83 3,163,816 +0.36(+0.83%)
Apr 16, 2019 43.38 43.49 43.25 43.47 4,309,464 +0.22(+0.51%)
Apr 15, 2019 43.98 44.04 43.18 43.25 3,251,677 -0.58(-1.32%)
Apr 12, 2019 43.95 44.26 43.47 43.83 2,358,000 -0.03(-0.07%)
Apr 11, 2019 45.16 45.69 43.44 43.86 3,634,215 -1.08(-2.40%)
Apr 10, 2019 45.00 46.00 44.29 44.94 3,670,242 +0.77(+1.74%)
Apr 09, 2019 44.76 44.86 44.11 44.17 1,886,610 -0.90(-2.00%)
Apr 08, 2019 45.53 46.03 44.99 45.07 1,620,528 -0.57(-1.25%)
Apr 05, 2019 45.67 46.20 45.45 45.64 3,381,700 +0.09(+0.20%)
Apr 04, 2019 44.62 45.56 44.41 45.55 2,385,929 +1.18(+2.66%)
Apr 03, 2019 44.25 44.67 44.09 44.37 2,026,375 +0.43(+0.98%)
Apr 02, 2019 44.95 44.99 43.88 43.94 3,105,833 -0.96(-2.14%)
Apr 01, 2019 44.31 44.96 43.88 44.90 3,015,192 +0.52(+1.17%)
Mar 29, 2019 44.52 44.68 43.97 44.38 2,137,500 +0.06(+0.14%)
Mar 28, 2019 44.98 45.92 44.28 44.32 3,698,706 -0.33(-0.74%)
Mar 27, 2019 43.73 44.73 43.66 44.65 2,350,600 +0.92(+2.10%)
Mar 26, 2019 44.00 44.59 43.57 43.73 2,419,433 +0.19(+0.44%)
Mar 25, 2019 42.79 44.29 42.75 43.54 2,161,150 +0.61(+1.42%)
Mar 22, 2019 43.63 43.88 42.82 42.93 3,468,900 -0.83(-1.90%)
Mar 21, 2019 42.67 43.81 42.54 43.76 4,499,593 +0.31(+0.71%)
Mar 20, 2019 44.55 44.64 43.36 43.45 2,661,779 -1.11(-2.49%)
Mar 19, 2019 44.39 44.95 44.01 44.56 2,087,869 +0.37(+0.84%)
Mar 18, 2019 43.91 44.22 43.61 44.19 2,879,497 +0.45(+1.03%)
Mar 15, 2019 44.47 44.54 43.28 43.74 3,020,400 -0.72(-1.62%)
Mar 14, 2019 44.21 44.55 43.92 44.46 2,530,747 -0.01(-0.02%)
Mar 13, 2019 44.36 44.86 43.99 44.47 2,237,133 +0.04(+0.09%)
Mar 12, 2019 44.44 44.46 43.82 44.43 1,930,012 +0.10(+0.23%)
Mar 11, 2019 43.86 44.55 43.72 44.33 1,879,516 +0.45(+1.03%)
Mar 08, 2019 44.30 44.30 43.56 43.88 1,939,800 -0.87(-1.94%)
Mar 07, 2019 44.50 44.99 43.62 44.75 2,757,894 +0.03(+0.07%)
Mar 06, 2019 45.55 45.98 44.66 44.72 2,383,728 -0.61(-1.35%)
Mar 05, 2019 45.86 45.98 44.74 45.33 3,149,739 -0.14(-0.31%)
Mar 04, 2019 46.87 46.93 45.37 45.47 3,688,050 -1.31(-2.80%)
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.