News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.55

-0.18

(-1.02%)

At close: 04:00PM EST

17.53

-0.02

(-0.11%)

After hours:

07:55PM EST

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	17.78	17.96	17.27	17.55	17.55	5,818,000
07 Dec 2022	18.02	18.12	17.46	17.73	17.73	7,978,900
06 Dec 2022	19.40	19.65	18.32	18.40	18.40	9,474,400
05 Dec 2022	19.98	20.00	19.25	19.42	19.42	5,655,900
02 Dec 2022	19.77	20.40	19.67	20.20	20.20	4,264,000
01 Dec 2022	20.95	20.99	19.96	20.00	20.00	4,812,100
30 Nov 2022	20.80	21.03	20.47	20.97	20.97	5,536,300
29 Nov 2022	20.55	20.85	20.09	20.73	20.73	4,571,100
28 Nov 2022	21.63	21.84	20.40	20.51	20.51	6,461,100
28 Nov 2022	0.19 Dividend
25 Nov 2022	21.69	22.20	21.55	22.13	21.94	3,903,600
23 Nov 2022	20.60	22.11	20.40	21.69	21.50	19,682,100
22 Nov 2022	21.90	22.87	21.82	22.65	22.46	12,131,400
21 Nov 2022	21.24	21.59	21.06	21.27	21.09	4,206,200
18 Nov 2022	21.52	22.32	21.02	21.45	21.27	7,179,900
17 Nov 2022	20.07	21.17	19.78	21.09	20.91	7,269,900
16 Nov 2022	20.62	20.69	19.31	19.93	19.76	7,202,800
15 Nov 2022	21.76	22.20	21.49	21.67	21.48	2,816,000
14 Nov 2022	21.37	21.92	21.15	21.17	20.99	3,411,700
11 Nov 2022	20.80	21.91	20.68	21.59	21.40	3,673,600
10 Nov 2022	20.05	20.81	20.01	20.63	20.45	4,944,400
09 Nov 2022	19.97	20.13	19.02	19.05	18.89	3,409,700
08 Nov 2022	20.25	20.53	19.69	20.23	20.06	4,927,200
07 Nov 2022	19.14	19.56	18.71	19.50	19.33	2,545,900
04 Nov 2022	19.55	19.72	18.74	19.12	18.96	3,583,500
03 Nov 2022	18.64	19.47	18.40	19.10	18.94	3,812,300
02 Nov 2022	19.74	19.89	18.82	18.82	18.66	3,987,000
01 Nov 2022	20.81	20.99	19.52	19.81	19.64	4,019,100
31 Oct 2022	20.44	20.66	20.22	20.34	20.17	3,145,600
28 Oct 2022	20.54	20.93	19.99	20.52	20.34	4,746,000
27 Oct 2022	21.10	21.45	20.57	20.62	20.44	3,301,000
26 Oct 2022	20.89	21.35	20.63	20.84	20.66	3,613,600
25 Oct 2022	20.05	21.15	19.87	20.90	20.72	3,721,500
24 Oct 2022	20.14	20.33	19.81	20.07	19.90	3,385,200
21 Oct 2022	19.41	20.17	19.40	20.11	19.94	3,530,400
20 Oct 2022	19.74	20.19	19.27	19.41	19.24	3,761,400
19 Oct 2022	19.83	20.09	19.10	19.72	19.55	5,080,000
18 Oct 2022	19.96	20.39	19.45	19.98	19.81	7,454,400
17 Oct 2022	18.61	19.34	18.61	19.23	19.06	4,047,900
14 Oct 2022	18.88	19.08	18.03	18.12	17.96	4,493,200
13 Oct 2022	18.17	18.89	17.59	18.74	18.58	4,024,400
12 Oct 2022	18.64	18.85	18.40	18.55	18.39	3,440,800
11 Oct 2022	18.41	19.27	18.06	18.68	18.52	3,847,800
10 Oct 2022	19.52	19.67	17.98	18.44	18.28	4,180,100
07 Oct 2022	18.93	19.42	18.71	19.34	19.17	5,058,900
06 Oct 2022	19.27	19.86	18.90	19.24	19.07	9,694,500
05 Oct 2022	18.33	19.49	18.18	19.35	19.18	5,759,200
04 Oct 2022	17.98	18.74	17.82	18.70	18.54	4,985,500
03 Oct 2022	16.99	17.50	16.73	17.34	17.19	4,671,600
30 Sept 2022	16.49	17.26	16.14	16.73	16.59	6,908,800
29 Sept 2022	17.58	17.63	16.69	16.93	16.78	5,950,800
28 Sept 2022	17.65	18.37	17.65	18.02	17.87	5,099,600
27 Sept 2022	17.85	18.05	17.48	17.74	17.59	3,727,900
26 Sept 2022	17.82	18.52	17.58	17.60	17.45	4,503,200
23 Sept 2022	18.03	18.48	17.42	17.96	17.81	6,237,600
22 Sept 2022	19.47	19.56	18.35	18.37	18.21	4,281,400
21 Sept 2022	19.32	20.02	19.29	19.33	19.16	5,803,800
20 Sept 2022	19.58	19.83	19.09	19.25	19.08	8,330,100
19 Sept 2022	18.69	19.65	18.60	19.64	19.47	6,382,100
16 Sept 2022	18.25	19.07	18.24	18.90	18.74	10,167,100
15 Sept 2022	18.38	18.99	18.01	18.37	18.21	9,372,700
14 Sept 2022	18.46	18.55	17.75	17.98	17.83	4,815,100
13 Sept 2022	19.00	19.10	18.20	18.39	18.23	7,322,000
12 Sept 2022	19.65	20.28	19.35	19.79	19.62	8,093,100
09 Sept 2022	19.71	20.13	19.25	19.40	19.23	14,041,900
08 Sept 2022	18.48	19.63	18.33	19.60	19.43	11,890,600
07 Sept 2022	17.89	18.94	17.87	18.85	18.69	7,867,800
06 Sept 2022	17.69	18.33	17.50	18.05	17.90	9,619,500
02 Sept 2022	17.77	18.35	17.52	17.68	17.53	10,056,600
01 Sept 2022	16.88	17.73	16.83	17.49	17.34	9,940,600
31 Aug 2022	17.82	17.89	17.04	17.11	16.96	8,341,200
30 Aug 2022	17.99	18.10	17.57	17.76	17.61	7,846,200
29 Aug 2022	17.77	18.15	17.46	17.72	17.57	7,978,400
29 Aug 2022	0.19 Dividend
26 Aug 2022	18.44	18.74	18.00	18.04	17.70	12,011,600
25 Aug 2022	18.62	19.29	18.25	18.42	18.07	16,861,300
24 Aug 2022	19.30	19.85	18.54	18.57	18.22	43,603,300
23 Aug 2022	23.26	24.31	23.10	23.20	22.76	13,664,600
22 Aug 2022	23.58	23.97	22.90	22.97	22.53	5,020,500
19 Aug 2022	24.17	24.57	23.61	24.18	23.72	4,478,900
18 Aug 2022	24.98	25.37	24.20	24.54	24.07	5,513,600
17 Aug 2022	26.14	26.59	25.39	25.77	25.28	4,578,600
16 Aug 2022	25.16	27.43	25.09	26.82	26.31	8,667,900
15 Aug 2022	24.13	25.03	23.87	24.92	24.45	4,561,900
12 Aug 2022	24.50	24.56	23.85	24.37	23.91	4,901,700
11 Aug 2022	23.81	24.49	23.64	24.24	23.78	6,409,500
10 Aug 2022	22.45	23.77	22.45	23.08	22.64	6,774,800
09 Aug 2022	23.61	23.63	21.72	21.89	21.47	6,657,600
08 Aug 2022	23.69	24.67	23.69	23.80	23.35	5,747,600
05 Aug 2022	23.42	24.06	23.24	23.51	23.06	4,369,400
04 Aug 2022	24.92	25.06	23.63	23.64	23.19	4,981,800
03 Aug 2022	24.70	25.28	24.34	25.00	24.52	5,143,100
02 Aug 2022	23.51	23.94	23.18	23.66	23.21	3,126,400
01 Aug 2022	23.33	24.01	22.78	23.74	23.29	3,466,900
29 July 2022	23.06	23.67	22.79	23.51	23.06	3,493,600
28 July 2022	22.46	22.98	22.10	22.71	22.28	3,849,600
27 July 2022	22.52	22.64	21.77	22.45	22.02	4,366,700
26 July 2022	22.24	22.63	21.58	22.15	21.73	5,868,600
25 July 2022	23.71	23.96	22.80	23.51	23.06	5,533,600
22 July 2022	24.85	25.31	23.45	23.54	23.09	6,416,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,383.50+14.10(+0.19%)

ASX 2007,191.20+15.70(+0.22%)

AUD/USD0.6783+0.0006(+0.09%)

OIL72.10+0.64(+0.90%)

GOLD1,804.40+2.90(+0.16%)

BTC-AUD25,420.90+452.82(+1.81%)

News that makes you smarter and richer... For free.

Nordstrom, Inc. (JWN)

ALL ORDS
7,383.50
+14.10(+0.19%)

ASX 200
7,191.20
+15.70(+0.22%)

AUD/USD
0.6783
+0.0006(+0.09%)

OIL
72.10
+0.64(+0.90%)

GOLD
1,804.40
+2.90(+0.16%)

BTC-AUD
25,420.90
+452.82(+1.81%)