Stock Quote

Nordstrom (NY: JWN )

22.41 USD -0.25 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.56 38.20 34.90 35.45 6,515,800 -0.95(-2.61%)
Jan 28, 2021 39.40 39.70 35.71 36.40 7,162,743 -2.85(-7.26%)
Jan 27, 2021 40.15 42.22 39.02 39.25 9,072,794 -0.24(-0.61%)
Jan 26, 2021 38.60 39.74 37.78 39.49 4,195,270 +1.50(+3.95%)
Jan 25, 2021 37.81 42.14 37.13 37.99 8,079,675 +0.62(+1.66%)
Jan 22, 2021 35.75 37.38 35.40 37.37 2,577,200 +1.13(+3.12%)
Jan 21, 2021 36.07 36.65 35.81 36.24 2,025,122 +0.36(+1.00%)
Jan 20, 2021 36.70 37.56 35.85 35.88 3,057,079 -0.36(-0.99%)
Jan 19, 2021 36.73 37.31 35.38 36.24 3,541,362 +0.00(+0.00%)
Jan 15, 2021 37.74 37.93 35.83 36.24 6,656,200 -1.78(-4.68%)
Jan 14, 2021 35.52 38.22 35.43 38.02 11,878,805 +0.44(+1.17%)
Jan 13, 2021 36.50 37.94 36.04 37.58 6,969,192 +0.33(+0.89%)
Jan 12, 2021 34.86 37.37 34.77 37.25 8,155,906 +2.48(+7.13%)
Jan 11, 2021 33.63 35.56 33.42 34.77 4,040,504 +0.53(+1.55%)
Jan 08, 2021 33.68 34.75 32.75 34.24 4,054,900 +0.57(+1.69%)
Jan 07, 2021 33.90 34.73 33.36 33.67 4,386,836 +0.21(+0.63%)
Jan 06, 2021 31.96 34.28 31.83 33.46 6,563,828 +1.98(+6.29%)
Jan 05, 2021 30.28 31.66 30.20 31.48 3,568,225 +1.15(+3.79%)
Jan 04, 2021 31.32 31.60 29.83 30.33 5,178,497 -0.88(-2.82%)
Dec 31, 2020 31.21 31.21 31.21 3,859,414 -0.32(-1.01%)
Dec 30, 2020 30.45 31.70 30.21 31.53 3,859,414 +1.21(+3.99%)
Dec 29, 2020 30.80 30.93 29.74 30.32 4,050,073 -0.72(-2.32%)
Dec 28, 2020 30.71 31.75 30.20 31.04 4,058,555 +0.70(+2.31%)
Dec 24, 2020 30.90 30.90 29.88 30.34 2,037,200 -0.55(-1.78%)
Dec 23, 2020 29.72 31.40 29.72 30.89 5,195,218 +1.56(+5.32%)
Dec 22, 2020 30.24 30.83 29.03 29.33 4,340,467 -0.60(-2.00%)
Dec 21, 2020 29.00 30.21 28.71 29.93 4,840,087 -0.19(-0.63%)
Dec 18, 2020 31.30 31.48 29.92 30.12 6,637,700 -1.35(-4.29%)
Dec 17, 2020 30.96 31.63 30.75 31.47 3,643,429 +0.54(+1.75%)
Dec 16, 2020 31.12 31.61 30.47 30.93 3,578,463 -0.23(-0.74%)
Dec 15, 2020 29.99 31.19 29.90 31.16 4,441,931 +1.40(+4.70%)
Dec 14, 2020 31.49 31.88 29.74 29.76 5,776,456 -1.06(-3.44%)
Dec 11, 2020 31.20 31.50 30.23 30.82 5,852,700 -0.96(-3.02%)
Dec 10, 2020 31.30 32.05 30.69 31.78 6,087,091 -0.09(-0.28%)
Dec 09, 2020 32.00 32.47 30.97 31.87 7,752,369 +0.35(+1.11%)
Dec 08, 2020 30.58 32.37 30.46 31.52 6,278,317 +0.58(+1.87%)
Dec 07, 2020 31.00 31.60 30.13 30.94 7,446,230 -0.50(-1.59%)
Dec 04, 2020 30.00 31.68 29.83 31.44 11,272,700 +1.92(+6.50%)
Dec 03, 2020 29.00 30.32 28.92 29.52 10,171,812 +0.77(+2.68%)
Dec 02, 2020 26.68 28.96 26.30 28.75 9,322,252 +1.32(+4.81%)
Dec 01, 2020 26.59 27.90 26.17 27.43 12,189,615 +1.51(+5.83%)
Nov 30, 2020 26.43 26.44 25.02 25.92 12,920,581 -0.81(-3.03%)
Nov 27, 2020 27.20 27.35 26.09 26.73 8,856,500 -0.68(-2.48%)
Nov 25, 2020 25.45 29.54 24.94 27.41 37,359,300 +2.86(+11.65%)
Nov 24, 2020 24.71 24.79 23.75 24.55 20,805,591 +1.11(+4.74%)
Nov 23, 2020 22.22 23.98 22.00 23.44 15,434,590 +2.15(+10.10%)
Nov 20, 2020 21.39 21.91 20.73 21.29 8,719,300 -0.20(-0.93%)
Nov 19, 2020 20.40 21.53 19.99 21.49 12,024,977 +0.70(+3.37%)
Nov 18, 2020 20.75 21.71 20.43 20.79 16,453,787 +0.43(+2.11%)
Nov 17, 2020 18.84 20.69 18.36 20.36 16,831,153 +1.17(+6.10%)
Nov 16, 2020 18.60 19.64 17.79 19.19 20,819,224 +1.88(+10.86%)
Nov 13, 2020 16.04 17.53 15.79 17.31 14,492,500 +1.62(+10.33%)
Nov 12, 2020 15.71 16.17 15.32 15.69 10,557,259 -0.53(-3.27%)
Nov 11, 2020 17.29 17.56 16.01 16.22 12,687,473 -1.51(-8.52%)
Nov 10, 2020 16.05 17.85 16.05 17.73 17,548,406 +1.57(+9.72%)
Nov 09, 2020 15.97 17.07 14.95 16.16 27,178,491 +3.32(+25.86%)
Nov 06, 2020 12.65 13.27 12.48 12.84 7,820,200 +0.17(+1.34%)
Nov 05, 2020 12.57 12.85 12.37 12.67 10,395,331 +0.17(+1.36%)
Nov 04, 2020 13.20 13.20 12.35 12.50 11,345,899 -0.86(-6.44%)
Nov 03, 2020 12.33 13.57 12.33 13.36 11,233,851 +1.18(+9.69%)
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.