Stock Quote

Nordstrom (NY: JWN )

21.92 USD -0.08 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.95 40.24 39.36 39.65 2,143,316 -0.35(-0.87%)
Oct 30, 2017 40.75 40.88 39.66 40.00 3,010,956 -0.97(-2.37%)
Oct 27, 2017 41.37 41.57 40.62 40.97 2,331,480 -1.24(-2.94%)
Oct 26, 2017 41.67 42.69 41.35 42.21 2,793,651 +0.69(+1.66%)
Oct 25, 2017 41.60 41.67 41.05 41.52 2,209,301 -0.09(-0.22%)
Oct 24, 2017 41.84 42.09 41.46 41.61 1,461,712 -0.16(-0.38%)
Oct 23, 2017 42.15 42.56 41.74 41.77 1,350,632 -0.38(-0.90%)
Oct 20, 2017 41.99 42.19 41.70 42.15 1,777,846 +0.42(+1.01%)
Oct 19, 2017 41.76 42.25 41.57 41.73 1,123,742 -0.28(-0.67%)
Oct 18, 2017 41.45 42.50 41.38 42.01 3,962,212 +0.56(+1.35%)
Oct 17, 2017 40.34 41.47 40.10 41.45 3,991,073 +1.05(+2.60%)
Oct 16, 2017 40.54 41.40 39.63 40.40 10,612,325 -2.25(-5.28%)
Oct 13, 2017 42.48 42.88 42.17 42.65 1,424,273 +0.06(+0.14%)
Oct 12, 2017 42.71 42.80 42.12 42.59 2,938,790 -0.33(-0.77%)
Oct 11, 2017 43.40 43.51 42.70 42.92 2,257,865 -0.46(-1.06%)
Oct 10, 2017 43.59 43.97 43.23 43.38 1,323,752 -0.16(-0.37%)
Oct 09, 2017 44.44 44.54 43.22 43.54 1,266,152 -0.77(-1.74%)
Oct 06, 2017 44.63 44.93 44.15 44.31 1,391,002 -0.49(-1.09%)
Oct 05, 2017 44.26 44.97 43.90 44.80 2,171,114 +0.55(+1.24%)
Oct 04, 2017 44.35 44.45 43.80 44.25 3,490,822 +0.05(+0.11%)
Oct 03, 2017 44.00 44.31 43.30 44.20 4,014,742 +0.02(+0.05%)
Oct 02, 2017 45.04 45.04 43.50 44.18 7,688,733 -2.97(-6.30%)
Sep 29, 2017 47.53 47.60 47.05 47.15 1,455,297 -0.25(-0.53%)
Sep 28, 2017 47.51 47.72 47.18 47.40 1,663,231 -0.04(-0.08%)
Sep 27, 2017 47.55 47.81 46.94 47.44 1,344,808 -0.09(-0.19%)
Sep 26, 2017 47.46 47.71 47.05 47.53 1,600,996 +0.21(+0.44%)
Sep 25, 2017 46.68 47.76 46.57 47.32 1,544,827 +0.44(+0.94%)
Sep 22, 2017 46.42 46.94 46.32 46.88 1,552,685 +0.60(+1.30%)
Sep 21, 2017 46.30 46.46 45.86 46.28 1,108,746 +0.06(+0.13%)
Sep 20, 2017 46.10 46.28 45.83 46.22 1,492,460 +0.00(+0.00%)
Sep 19, 2017 46.85 47.08 46.21 46.22 1,803,434 -0.42(-0.90%)
Sep 18, 2017 46.76 47.18 46.61 46.64 1,550,342 -0.10(-0.21%)
Sep 15, 2017 46.66 47.28 46.51 46.74 3,005,112 +0.00(+0.00%)
Sep 14, 2017 47.70 47.72 46.36 46.74 3,297,700 -1.00(-2.09%)
Sep 13, 2017 47.90 48.11 46.94 47.74 9,564,721 +2.69(+5.97%)
Sep 12, 2017 44.89 45.97 44.66 45.05 4,921,772 +0.33(+0.74%)
Sep 11, 2017 45.13 45.96 43.59 44.72 5,102,061 -1.38(-2.99%)
Sep 08, 2017 46.22 46.29 45.42 46.10 1,123,847 -0.11(-0.24%)
Sep 07, 2017 46.90 47.00 45.85 46.21 1,110,059 -0.51(-1.09%)
Sep 06, 2017 46.48 46.95 46.30 46.72 1,496,550 +0.52(+1.13%)
Sep 05, 2017 46.37 46.80 45.93 46.20 1,747,480 -0.24(-0.52%)
Sep 01, 2017 44.86 46.60 44.70 46.44 1,863,397 +1.82(+4.08%)
Aug 31, 2017 44.29 45.06 44.23 44.62 1,460,250 +0.33(+0.75%)
Aug 30, 2017 44.53 45.09 44.23 44.29 1,459,868 -0.25(-0.56%)
Aug 29, 2017 44.52 44.89 44.16 44.54 1,316,841 -0.52(-1.15%)
Aug 28, 2017 45.40 45.40 44.47 45.06 1,408,111 -0.28(-0.62%)
Aug 25, 2017 43.89 46.02 43.89 45.34 1,878,660 +1.52(+3.47%)
Aug 24, 2017 45.21 45.42 43.71 43.82 1,771,053 -0.78(-1.75%)
Aug 23, 2017 44.17 44.78 43.98 44.60 1,004,914 +0.08(+0.18%)
Aug 22, 2017 44.08 44.67 43.92 44.52 908,937 +0.75(+1.71%)
Aug 21, 2017 44.29 44.54 43.67 43.77 1,661,300 -0.56(-1.26%)
Aug 18, 2017 44.26 44.73 44.06 44.33 1,284,938 -0.11(-0.25%)
Aug 17, 2017 44.26 44.70 43.81 44.44 1,290,685 -0.14(-0.31%)
Aug 16, 2017 45.02 45.59 44.44 44.58 1,170,166 -0.08(-0.18%)
Aug 15, 2017 45.07 45.13 44.32 44.66 1,830,282 -0.70(-1.54%)
Aug 14, 2017 45.41 45.87 44.96 45.36 2,255,380 +0.46(+1.02%)
Aug 11, 2017 44.35 46.00 43.74 44.90 6,548,321 +0.03(+0.07%)
Aug 10, 2017 46.10 46.69 44.55 44.87 5,471,213 -2.01(-4.29%)
Aug 09, 2017 47.00 47.21 46.33 46.88 1,839,018 -0.53(-1.12%)
Aug 08, 2017 48.75 48.86 47.36 47.41 1,530,332 -0.08(-0.17%)
Aug 07, 2017 47.10 47.87 46.86 47.49 1,731,635 +0.68(+1.45%)
Aug 04, 2017 46.97 47.33 46.47 46.81 2,088,844 -0.04(-0.09%)
Aug 03, 2017 46.37 47.82 46.35 46.85 2,828,084 +0.36(+0.77%)
Aug 02, 2017 46.88 47.67 46.24 46.49 3,700,691 -2.45(-5.01%)
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.