Australia markets closed

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.97+0.50 (+2.33%)
At close: 04:00PM EDT
21.80 -0.17 (-0.77%)
After hours: 07:33PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202421.8022.2921.6821.9721.971,731,600
03 Oct 202421.2321.6221.1221.4721.471,717,500
02 Oct 202421.5322.0021.3521.4221.422,067,800
01 Oct 202422.3922.4121.6921.7021.701,903,000
30 Sept 202422.2622.7422.1722.4922.491,765,100
27 Sept 202422.4822.5522.0622.2022.201,653,800
26 Sept 202422.5422.6421.9522.4722.473,366,700
25 Sept 202423.1423.2122.5522.6422.642,191,700
24 Sept 202423.0523.5522.8523.2123.212,784,500
23 Sept 202422.8723.1222.4723.0023.001,983,700
20 Sept 202422.8623.2322.7123.0223.022,563,000
19 Sept 202422.9223.0022.6622.9122.912,060,100
18 Sept 202422.6823.0722.4822.5622.562,061,700
17 Sept 202422.6923.0422.4422.5622.561,564,400
16 Sept 202422.3722.7122.3722.5422.541,474,700
13 Sept 202422.8023.1422.3022.4022.402,492,800
12 Sept 202422.0222.5222.0022.5022.501,246,200
11 Sept 202422.1222.1721.7022.1122.112,144,400
10 Sept 202422.1222.3121.5522.2422.243,554,400
09 Sept 202422.8422.8421.9722.0822.082,525,900
06 Sept 202422.2222.8422.1922.8222.822,058,000
05 Sept 202423.0123.2822.5422.6022.604,008,000
04 Sept 202422.9723.5822.5722.7822.784,998,900
03 Sept 202421.9722.8821.8422.8222.823,108,500
03 Sept 20240.19 Dividend
30 Aug 202422.2522.5222.0522.3422.153,768,600
29 Aug 202422.1122.5121.7821.9921.803,259,300
28 Aug 202422.0023.2321.4922.0321.849,388,700
27 Aug 202421.0121.4520.9221.1420.966,784,400
26 Aug 202421.7621.8621.4421.6721.492,586,800
23 Aug 202421.3321.8021.2221.7321.552,224,800
22 Aug 202421.4121.4121.0521.1520.971,821,100
21 Aug 202422.0622.4221.0621.4321.252,953,300
20 Aug 202422.2022.4121.7722.1321.941,997,700
19 Aug 202422.7722.8922.3522.3922.201,692,500
16 Aug 202422.4222.8922.3822.7922.602,128,800
15 Aug 202422.4023.0022.3022.4922.302,651,200
14 Aug 202421.6021.7121.3121.5221.341,132,000
13 Aug 202421.7221.8421.4221.5421.361,752,200
12 Aug 202422.3922.3921.5321.6021.421,260,300
09 Aug 202422.1522.4421.7622.2522.061,313,100
08 Aug 202421.6422.2221.3722.1922.001,426,600
07 Aug 202421.8722.2021.2521.2821.102,094,700
06 Aug 202421.3821.8220.7621.4921.311,777,100
05 Aug 202419.5921.2219.4521.1720.992,586,000
02 Aug 202421.5121.5820.8321.1320.952,575,300
01 Aug 202422.9823.1621.9222.3022.112,037,500
31 July 202422.7323.1322.7122.8322.643,517,200
30 July 202422.2322.7121.9822.5322.341,879,900
29 July 202422.2122.3721.8522.1021.911,624,300
26 July 202421.3222.1421.2622.1121.921,671,900
25 July 202421.0721.5420.9221.0920.912,536,900
24 July 202421.5621.6020.7621.1020.922,142,700
23 July 202422.0322.3221.7921.8221.631,818,900
22 July 202422.7822.8721.9622.0321.841,978,900
19 July 202423.2323.3222.6222.6722.481,282,300
18 July 202423.7523.9023.1823.2323.031,727,000
17 July 202423.3724.0323.1923.8223.621,702,000
16 July 202423.1123.8022.9023.7523.553,075,100
15 July 202422.6423.2022.2322.8022.612,400,600
12 July 202423.6523.7423.0923.4823.282,559,000
11 July 202422.2623.4622.2523.3923.193,192,300
10 July 202422.1922.4021.6621.9021.712,090,000
09 July 202421.3322.1121.3322.0221.831,845,500
08 July 202421.9421.9821.2521.2721.091,948,100
05 July 202421.7522.2021.6721.8321.642,289,500
03 July 202421.5021.7721.3021.6021.421,087,000
02 July 202421.2621.6221.2221.4521.271,366,300
01 July 202421.2221.6321.1021.2521.071,806,000
28 June 202421.0121.3320.9021.2221.042,231,700
27 June 202420.9021.1320.8121.1220.941,379,800
26 June 202420.9721.4120.9721.3321.151,496,400
25 June 202421.5221.5521.0721.0920.911,317,500
24 June 202421.4421.7121.2221.5121.331,464,300
21 June 202421.2021.4920.9921.3021.122,750,300
20 June 202421.6321.8221.1421.2021.021,904,000
18 June 202421.7021.8821.4421.7521.571,194,100
17 June 202421.0821.8220.7121.8121.621,986,900
14 June 202421.1521.6021.0521.0520.872,527,300
13 June 202421.4621.6421.0821.4721.291,403,900
12 June 202421.6222.0221.4321.5321.352,318,500
11 June 202421.0821.1320.7721.0520.871,647,500
10 June 202421.3222.0021.2021.2121.032,119,100
07 June 202421.0921.6221.0821.5021.322,876,700
06 June 202422.1922.1921.0821.2321.052,382,500
05 June 202422.5222.5821.5522.2422.052,691,500
04 June 202422.4022.5922.1322.2922.102,239,700
04 June 20240.19 Dividend
03 June 202422.2823.5422.2823.0122.635,896,000
31 May 202421.5822.3120.2922.1021.738,048,900
30 May 202421.1921.4320.7821.0320.685,342,200
29 May 202421.3021.5221.0421.5121.153,452,600
28 May 202421.6121.6821.3121.5421.182,177,400
24 May 202421.5121.6721.2721.5221.162,122,700
23 May 202421.4621.5321.0221.3420.981,707,900
22 May 202421.1821.4120.9121.3320.971,754,500
21 May 202421.1621.3320.9721.2020.851,828,600
20 May 202421.1621.4221.0521.1020.752,434,400
17 May 202421.2021.3721.0221.2520.901,750,400
16 May 202421.4821.6120.8521.2020.852,525,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...