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 (%)
Oct 31, 2006 48.45 48.78 47.21 47.35 1,883,500 -1.00(-2.07%)
Oct 30, 2006 46.83 48.58 46.40 48.35 2,257,700 +1.52(+3.25%)
Oct 27, 2006 47.97 48.20 46.77 46.83 2,686,800 -1.54(-3.18%)
Oct 26, 2006 48.01 48.40 47.57 48.37 2,066,800 +0.76(+1.60%)
Oct 25, 2006 49.00 49.52 47.46 47.61 2,196,400 -1.26(-2.58%)
Oct 24, 2006 48.29 49.08 48.15 48.87 2,316,000 +0.58(+1.20%)
Oct 23, 2006 47.16 48.46 46.93 48.29 1,950,500 +1.09(+2.31%)
Oct 20, 2006 47.63 47.72 46.70 47.20 1,948,200 -0.11(-0.23%)
Oct 19, 2006 47.64 48.16 47.05 47.31 1,324,500 -0.33(-0.69%)
Oct 18, 2006 47.40 47.86 47.20 47.64 1,895,800 +0.67(+1.43%)
Oct 17, 2006 47.37 47.37 46.14 46.97 1,866,000 -0.40(-0.84%)
Oct 16, 2006 46.83 47.63 46.62 47.37 1,570,200 +0.30(+0.64%)
Oct 13, 2006 47.10 47.41 46.85 47.07 1,404,200 -0.23(-0.49%)
Oct 12, 2006 45.74 47.35 45.72 47.30 2,685,600 +1.61(+3.52%)
Oct 11, 2006 45.36 46.16 45.04 45.69 1,796,700 -0.05(-0.11%)
Oct 10, 2006 45.55 46.00 45.19 45.74 1,491,800 +0.19(+0.42%)
Oct 09, 2006 44.44 45.75 44.29 45.55 1,444,500 +0.86(+1.92%)
Oct 06, 2006 45.44 45.44 44.55 44.69 1,851,100 -0.75(-1.65%)
Oct 05, 2006 45.18 45.75 44.11 45.44 2,929,800 +0.25(+0.55%)
Oct 04, 2006 44.00 45.22 43.68 45.19 2,952,600 +1.16(+2.63%)
Oct 03, 2006 42.99 44.06 42.63 44.03 2,357,600 +1.21(+2.83%)
Oct 02, 2006 42.20 43.55 42.11 42.82 2,271,700 +0.52(+1.23%)
Sep 29, 2006 43.78 43.89 42.06 42.30 2,888,700 -1.45(-3.31%)
Sep 28, 2006 43.45 43.92 43.00 43.75 1,927,600 +0.17(+0.39%)
Sep 27, 2006 43.20 43.79 42.73 43.58 2,495,100 +0.38(+0.88%)
Sep 26, 2006 42.95 43.52 42.62 43.20 2,857,100 -0.45(-1.03%)
Sep 25, 2006 42.67 43.76 42.51 43.65 2,470,500 +1.07(+2.51%)
Sep 22, 2006 42.31 43.09 42.02 42.58 2,865,700 +0.03(+0.07%)
Sep 21, 2006 43.40 43.64 42.37 42.55 2,898,400 -0.94(-2.16%)
Sep 20, 2006 43.22 43.99 42.57 43.49 4,303,400 +1.07(+2.52%)
Sep 19, 2006 41.90 42.77 41.70 42.42 2,372,300 +0.52(+1.24%)
Sep 18, 2006 42.06 42.69 41.36 41.90 2,465,500 +0.30(+0.72%)
Sep 15, 2006 42.49 42.50 41.41 41.60 4,113,700 -0.43(-1.02%)
Sep 14, 2006 41.94 42.34 41.65 42.03 2,803,600 -0.40(-0.94%)
Sep 13, 2006 40.66 42.70 40.54 42.43 6,608,800 +1.55(+3.79%)
Sep 12, 2006 39.81 41.20 39.76 40.88 3,407,600 +1.13(+2.84%)
Sep 11, 2006 39.50 39.99 39.17 39.75 2,270,300 +0.24(+0.61%)
Sep 08, 2006 38.50 39.60 38.20 39.51 3,106,900 +1.04(+2.70%)
Sep 07, 2006 37.75 39.09 37.70 38.47 2,760,600 +0.57(+1.50%)
Sep 06, 2006 37.25 38.07 37.16 37.90 1,931,900 +0.25(+0.66%)
Sep 05, 2006 38.08 38.39 37.45 37.65 2,543,300 -0.29(-0.76%)
Sep 01, 2006 37.50 38.18 37.24 37.94 4,089,300 +0.59(+1.58%)
Aug 31, 2006 36.45 37.47 36.25 37.35 5,611,300 +2.07(+5.87%)
Aug 30, 2006 35.20 35.48 34.76 35.28 1,978,600 +0.38(+1.09%)
Aug 29, 2006 34.55 35.01 33.93 34.90 2,298,800 +0.25(+0.72%)
Aug 28, 2006 34.05 34.93 34.03 34.65 1,434,100 +0.60(+1.76%)
Aug 25, 2006 34.19 34.25 33.31 34.05 3,589,300 -0.14(-0.41%)
Aug 24, 2006 35.68 35.68 33.95 34.19 4,992,000 -1.53(-4.28%)
Aug 23, 2006 36.17 36.25 35.57 35.72 1,432,800 -0.70(-1.92%)
Aug 22, 2006 35.98 36.67 35.75 36.42 2,063,000 +0.44(+1.22%)
Aug 21, 2006 36.24 36.48 35.85 35.98 1,980,100 -0.70(-1.91%)
Aug 18, 2006 37.25 37.25 35.50 36.68 4,094,900 +0.18(+0.49%)
Aug 17, 2006 36.69 37.38 36.45 36.50 2,654,900 -0.01(-0.03%)
Aug 16, 2006 36.00 36.95 35.90 36.51 3,219,700 +0.39(+1.08%)
Aug 15, 2006 35.90 36.26 35.14 36.12 2,036,500 +1.31(+3.76%)
Aug 14, 2006 35.10 35.84 34.74 34.81 1,879,700 +0.50(+1.46%)
Aug 11, 2006 34.07 34.85 34.07 34.31 1,701,900 +0.43(+1.27%)
Aug 10, 2006 33.51 34.10 33.06 33.88 2,773,400 +0.27(+0.80%)
Aug 09, 2006 34.44 34.75 33.59 33.61 1,680,400 -0.45(-1.32%)
Aug 08, 2006 34.60 34.93 34.05 34.06 2,491,600 -0.40(-1.16%)
Aug 07, 2006 34.50 35.06 34.25 34.46 2,503,500 -0.42(-1.20%)
Aug 04, 2006 35.98 36.24 34.69 34.88 1,916,400 -0.74(-2.08%)
Aug 03, 2006 33.36 35.90 33.30 35.62 4,915,400 +2.26(+6.77%)
Aug 02, 2006 34.02 34.10 33.11 33.36 2,576,800 -0.64(-1.88%)
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.