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, 2016 52.14 52.80 51.70 52.00 2,638,624 -0.70(-1.33%)
Oct 28, 2016 52.48 53.30 51.73 52.70 3,375,961 +0.20(+0.38%)
Oct 27, 2016 54.49 54.54 52.41 52.50 3,564,285 -1.53(-2.83%)
Oct 26, 2016 53.94 55.12 53.94 54.03 2,968,513 -0.11(-0.20%)
Oct 25, 2016 54.22 54.64 53.79 54.14 2,748,588 -0.65(-1.19%)
Oct 24, 2016 54.49 55.11 54.28 54.79 2,161,800 +0.66(+1.22%)
Oct 21, 2016 52.77 54.38 52.59 54.13 3,270,696 +1.02(+1.92%)
Oct 20, 2016 53.31 53.45 52.82 53.11 1,678,001 -0.32(-0.60%)
Oct 19, 2016 53.31 53.64 53.02 53.43 2,621,161 +0.16(+0.30%)
Oct 18, 2016 53.87 53.89 53.10 53.27 2,082,090 +0.00(+0.00%)
Oct 17, 2016 53.57 54.27 53.01 53.27 1,762,277 -0.36(-0.67%)
Oct 14, 2016 52.88 54.10 52.55 53.63 3,297,810 -0.05(-0.09%)
Oct 13, 2016 54.10 54.11 53.17 53.68 2,144,176 -0.86(-1.58%)
Oct 12, 2016 54.16 54.89 53.92 54.54 2,351,355 +0.40(+0.74%)
Oct 11, 2016 54.35 54.86 53.93 54.14 2,308,662 -0.13(-0.24%)
Oct 10, 2016 54.99 55.20 53.58 54.27 2,319,426 -0.56(-1.02%)
Oct 07, 2016 54.30 55.23 54.14 54.83 3,613,632 +0.89(+1.65%)
Oct 06, 2016 52.86 54.60 52.40 53.94 3,292,862 +0.94(+1.77%)
Oct 05, 2016 51.86 53.33 51.76 53.00 2,433,500 +1.35(+2.61%)
Oct 04, 2016 51.12 51.78 50.87 51.65 2,108,310 +0.54(+1.06%)
Oct 03, 2016 51.62 51.71 50.95 51.11 2,156,232 -0.77(-1.48%)
Sep 30, 2016 52.16 52.60 51.39 51.88 2,586,081 +0.40(+0.78%)
Sep 29, 2016 51.70 52.62 51.42 51.48 1,967,402 -0.30(-0.58%)
Sep 28, 2016 51.43 51.94 51.16 51.78 1,460,286 +0.07(+0.14%)
Sep 27, 2016 51.47 52.28 51.33 51.71 1,658,579 +0.21(+0.41%)
Sep 26, 2016 51.12 51.99 51.04 51.50 3,213,237 -0.07(-0.14%)
Sep 23, 2016 51.05 52.05 50.97 51.57 2,541,844 +1.08(+2.14%)
Sep 22, 2016 51.12 51.55 49.98 50.49 3,744,267 -0.58(-1.14%)
Sep 21, 2016 49.94 51.08 49.94 51.07 2,245,939 +1.31(+2.63%)
Sep 20, 2016 50.63 50.91 49.66 49.76 1,729,178 -0.87(-1.72%)
Sep 19, 2016 51.43 51.53 50.39 50.63 2,533,088 -0.65(-1.27%)
Sep 16, 2016 51.23 51.78 51.00 51.28 4,126,298 -0.42(-0.81%)
Sep 15, 2016 49.31 52.00 48.87 51.70 5,178,833 +2.29(+4.63%)
Sep 14, 2016 49.23 49.94 48.46 49.41 2,979,554 +0.24(+0.49%)
Sep 13, 2016 49.86 50.13 48.83 49.17 3,256,769 -1.13(-2.25%)
Sep 12, 2016 49.42 50.45 49.30 50.30 2,543,381 +0.60(+1.21%)
Sep 09, 2016 49.71 50.39 49.56 49.70 2,759,221 -0.37(-0.74%)
Sep 08, 2016 50.77 50.84 49.85 50.07 1,980,869 -0.90(-1.77%)
Sep 07, 2016 49.88 51.17 49.39 50.97 2,991,569 +0.95(+1.90%)
Sep 06, 2016 51.69 51.78 49.84 50.02 4,010,920 -1.85(-3.57%)
Sep 02, 2016 51.27 51.87 51.87 51.87 3,054,800 +0.84(+1.65%)
Sep 01, 2016 50.76 51.11 50.43 51.03 2,538,618 +0.57(+1.13%)
Aug 31, 2016 51.60 51.87 50.23 50.46 3,024,451 -0.99(-1.92%)
Aug 30, 2016 52.45 52.30 51.02 51.45 2,187,232 -1.00(-1.91%)
Aug 29, 2016 51.49 52.51 51.39 52.45 2,128,235 +1.19(+2.32%)
Aug 26, 2016 51.62 52.08 50.98 51.26 1,970,149 -0.30(-0.58%)
Aug 25, 2016 51.85 52.42 51.24 51.56 1,775,212 -0.73(-1.40%)
Aug 24, 2016 52.65 52.80 52.20 52.29 1,908,849 -0.60(-1.13%)
Aug 23, 2016 52.63 53.27 52.32 52.89 2,473,198 +0.75(+1.44%)
Aug 22, 2016 52.64 52.73 51.61 52.14 2,840,277 -0.50(-0.95%)
Aug 19, 2016 52.40 52.88 51.85 52.64 2,897,435 +0.57(+1.09%)
Aug 18, 2016 52.13 52.39 51.62 52.07 2,490,553 +0.33(+0.64%)
Aug 17, 2016 52.03 52.47 51.24 51.74 3,962,045 -0.92(-1.75%)
Aug 16, 2016 52.70 53.71 52.26 52.66 4,351,018 -0.30(-0.57%)
Aug 15, 2016 51.73 53.25 51.64 52.96 5,845,583 +1.58(+3.08%)
Aug 12, 2016 51.00 52.09 50.26 51.38 14,787,146 +3.82(+8.03%)
Aug 11, 2016 47.00 48.91 46.66 47.56 13,936,495 +3.33(+7.53%)
Aug 10, 2016 43.81 45.40 43.52 44.23 4,407,636 +0.71(+1.63%)
Aug 09, 2016 44.61 44.70 42.95 43.52 4,771,835 -1.25(-2.79%)
Aug 08, 2016 43.66 45.08 43.66 44.77 3,428,293 +1.22(+2.80%)
Aug 05, 2016 42.37 44.08 42.22 43.55 3,112,485 +1.55(+3.69%)
Aug 04, 2016 41.50 42.34 41.10 42.00 2,248,767 +0.39(+0.94%)
Aug 03, 2016 39.88 41.82 39.05 41.61 4,205,549 +0.87(+2.14%)
Aug 02, 2016 43.02 43.31 40.55 40.74 5,562,874 -3.00(-6.86%)
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.