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 (%)
Nov 26, 2021 21.83 22.63 20.90 22.41 12,772,329 -0.25(-1.10%)
Nov 24, 2021 24.05 25.24 22.35 22.66 46,350,858 -9.27(-29.03%)
Nov 23, 2021 31.82 32.38 30.79 31.93 9,736,872 -0.39(-1.21%)
Nov 22, 2021 32.96 33.55 31.80 32.32 4,658,363 -0.42(-1.28%)
Nov 19, 2021 34.38 34.65 32.58 32.74 4,344,809 -2.25(-6.43%)
Nov 18, 2021 35.59 35.28 34.93 34.99 9,798,213 +1.80(+5.42%)
Nov 17, 2021 33.65 33.93 32.52 33.19 3,874,864 -0.30(-0.90%)
Nov 16, 2021 33.32 33.61 32.63 33.49 3,293,155 +0.27(+0.81%)
Nov 15, 2021 33.70 34.22 33.17 33.22 2,553,132 -0.37(-1.10%)
Nov 12, 2021 34.40 34.69 33.32 33.59 4,416,277 -0.79(-2.30%)
Nov 11, 2021 34.29 35.30 34.10 34.38 5,797,949 +0.66(+1.96%)
Nov 10, 2021 34.23 33.72 3,129,348 -0.71(-2.06%)
Nov 09, 2021 33.47 34.52 33.33 34.43 3,669,708 +1.12(+3.36%)
Nov 08, 2021 32.81 33.42 32.60 33.31 2,542,472 +0.54(+1.65%)
Nov 05, 2021 32.75 33.48 32.02 32.77 3,379,232 +0.74(+2.31%)
Nov 04, 2021 32.20 32.53 31.38 32.03 3,025,761 -0.11(-0.34%)
Nov 03, 2021 30.85 32.78 30.82 32.14 6,829,127 +1.43(+4.66%)
Nov 02, 2021 29.93 30.90 29.47 30.71 5,424,110 +0.98(+3.30%)
Nov 01, 2021 29.01 30.02 29.33 29.73 3,947,466 +1.00(+3.48%)
Oct 29, 2021 28.28 29.24 28.10 28.73 4,434,407 +0.22(+0.77%)
Oct 28, 2021 28.65 29.23 28.48 28.51 2,335,188 +0.01(+0.04%)
Oct 27, 2021 28.86 28.99 28.27 28.50 2,835,422 -0.27(-0.94%)
Oct 26, 2021 29.57 28.77 3,499,023 -0.72(-2.44%)
Oct 25, 2021 29.54 29.79 29.15 29.49 2,094,449 +0.07(+0.24%)
Oct 22, 2021 29.20 29.63 28.88 29.42 3,449,754 +0.14(+0.48%)
Oct 21, 2021 28.91 29.51 28.71 29.28 2,800,634 +0.52(+1.81%)
Oct 20, 2021 28.40 29.30 28.22 28.76 2,457,921 +0.16(+0.56%)
Oct 19, 2021 29.82 29.88 28.48 28.60 4,466,080 -1.02(-3.44%)
Oct 18, 2021 27.91 29.79 27.88 29.62 6,241,472 +1.54(+5.48%)
Oct 15, 2021 27.84 28.46 27.70 28.08 3,065,220 +0.74(+2.71%)
Oct 14, 2021 27.52 27.79 27.23 27.34 2,715,685 +0.16(+0.59%)
Oct 13, 2021 26.92 27.30 26.47 27.18 3,368,217 +0.46(+1.72%)
Oct 12, 2021 26.34 26.92 25.95 26.72 4,216,784 +0.53(+2.02%)
Oct 11, 2021 26.90 27.17 26.18 26.19 3,209,102 -0.52(-1.95%)
Oct 08, 2021 26.88 27.23 26.53 26.71 2,187,245 -0.13(-0.48%)
Oct 07, 2021 26.60 27.24 26.46 26.84 3,787,293 +0.58(+2.21%)
Oct 06, 2021 26.30 27.03 25.92 26.26 4,909,665 -0.53(-1.98%)
Oct 05, 2021 26.90 27.35 26.47 26.79 3,296,464 -0.04(-0.15%)
Oct 04, 2021 26.72 27.44 26.44 26.83 3,632,538 -0.04(-0.15%)
Oct 01, 2021 26.58 27.14 26.03 26.87 5,602,935 +0.42(+1.59%)
Sep 30, 2021 27.90 27.92 26.07 26.45 9,469,166 -2.61(-8.98%)
Sep 29, 2021 29.71 30.13 28.99 29.06 3,074,123 -0.40(-1.36%)
Sep 28, 2021 29.73 30.24 29.18 29.46 2,814,570 -0.36(-1.21%)
Sep 27, 2021 29.64 30.52 29.57 29.82 3,057,651 +0.41(+1.39%)
Sep 24, 2021 29.13 29.78 28.83 29.41 2,954,960 -0.05(-0.17%)
Sep 23, 2021 28.85 30.00 28.78 29.46 5,273,280 +0.97(+3.40%)
Sep 22, 2021 28.00 28.83 27.86 28.49 2,604,410 +0.78(+2.81%)
Sep 21, 2021 28.01 28.25 27.40 27.71 2,431,744 -0.07(-0.25%)
Sep 20, 2021 27.30 27.79 27.07 27.78 3,573,566 -0.34(-1.21%)
Sep 17, 2021 28.11 28.35 27.41 28.12 5,152,969 +0.19(+0.68%)
Sep 16, 2021 27.19 28.43 27.14 27.93 4,976,730 +0.93(+3.44%)
Sep 15, 2021 26.66 27.17 26.38 27.00 3,547,625 +0.41(+1.54%)
Sep 14, 2021 26.94 27.29 26.35 26.59 4,145,365 -0.43(-1.59%)
Sep 13, 2021 26.50 27.21 26.12 27.02 4,110,837 +0.50(+1.89%)
Sep 10, 2021 27.28 27.50 26.43 26.52 4,111,136 -0.62(-2.28%)
Sep 09, 2021 27.06 27.69 26.68 27.14 5,297,833 -0.04(-0.15%)
Sep 08, 2021 28.00 28.11 26.96 27.18 7,422,131 -0.75(-2.69%)
Sep 07, 2021 27.24 28.06 27.17 27.93 5,279,957 +0.85(+3.14%)
Sep 03, 2021 28.39 28.45 26.98 27.08 6,765,132 -1.31(-4.61%)
Sep 02, 2021 28.04 28.51 27.81 28.39 4,616,338 -0.02(-0.07%)
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.