Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

14.47

+0.35

(+2.48%)

At close: 04:00PM EDT

14.58

+0.11

(+0.76%)

After hours:

07:53PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	14.23	14.57	14.20	14.47	14.47	3,337,154
27 Sept 2023	14.21	14.36	13.88	14.12	14.12	3,478,500
26 Sept 2023	14.01	14.34	13.87	14.15	14.15	3,437,200
25 Sept 2023	14.04	14.41	13.96	14.32	14.32	3,751,800
22 Sept 2023	14.33	14.52	14.00	14.13	14.13	3,196,700
21 Sept 2023	14.23	14.67	14.20	14.25	14.25	3,394,500
20 Sept 2023	14.61	14.73	14.39	14.44	14.44	2,790,300
19 Sept 2023	14.47	14.62	14.33	14.54	14.54	3,057,500
18 Sept 2023	14.68	14.78	14.33	14.53	14.53	3,367,700
15 Sept 2023	14.75	14.88	14.61	14.73	14.73	10,654,900
14 Sept 2023	14.63	14.96	14.60	14.85	14.85	4,492,900
13 Sept 2023	14.30	14.55	14.01	14.50	14.50	5,286,200
12 Sept 2023	14.11	14.44	14.06	14.29	14.29	5,062,100
11 Sept 2023	14.68	14.77	14.11	14.16	14.16	5,362,000
08 Sept 2023	14.60	14.76	14.45	14.64	14.64	4,606,700
07 Sept 2023	14.80	14.93	14.60	14.66	14.66	5,879,600
06 Sept 2023	15.14	15.30	14.84	14.90	14.90	7,139,800
05 Sept 2023	15.77	15.84	15.24	15.29	15.29	5,640,200
01 Sept 2023	16.32	16.53	16.01	16.07	16.07	3,604,400
31 Aug 2023	15.76	16.25	15.68	16.22	16.22	4,982,800
30 Aug 2023	15.60	15.87	15.54	15.69	15.69	5,777,300
29 Aug 2023	15.55	15.79	15.44	15.67	15.67	6,393,800
28 Aug 2023	15.37	16.00	15.17	15.54	15.54	7,257,600
28 Aug 2023	0.19 Dividend
25 Aug 2023	16.74	17.39	14.73	15.52	15.33	20,473,500
24 Aug 2023	17.43	17.71	16.81	16.82	16.61	10,721,600
23 Aug 2023	17.20	17.71	16.83	17.59	17.37	6,201,600
22 Aug 2023	18.04	18.23	16.86	17.20	16.99	8,258,200
21 Aug 2023	19.21	19.54	18.65	19.07	18.84	3,460,100
18 Aug 2023	18.83	19.31	18.57	19.11	18.88	6,709,400
17 Aug 2023	19.61	19.82	19.00	19.02	18.79	3,835,700
16 Aug 2023	19.75	20.11	19.34	19.51	19.27	3,698,800
15 Aug 2023	20.32	20.53	19.72	19.75	19.51	4,486,500
14 Aug 2023	21.12	21.30	20.58	20.60	20.35	5,355,000
11 Aug 2023	21.39	21.75	21.15	21.31	21.05	4,698,500
10 Aug 2023	22.15	22.48	21.58	21.65	21.38	3,235,300
09 Aug 2023	22.44	22.51	21.84	21.89	21.62	2,993,700
08 Aug 2023	21.89	22.39	21.51	22.38	22.11	3,854,400
07 Aug 2023	22.63	22.70	21.75	22.11	21.84	5,213,400
04 Aug 2023	23.14	23.18	22.52	22.70	22.42	4,416,900
03 Aug 2023	23.12	23.34	22.85	22.95	22.67	3,867,000
02 Aug 2023	22.86	23.40	22.77	23.16	22.88	2,768,100
01 Aug 2023	22.92	23.40	22.72	23.30	23.01	2,768,900
31 July 2023	22.93	23.53	22.87	23.11	22.83	2,857,500
28 July 2023	22.55	23.01	22.18	22.95	22.67	2,438,100
27 July 2023	22.48	22.90	22.10	22.34	22.07	4,487,800
26 July 2023	21.87	22.35	21.80	22.04	21.77	2,856,700
25 July 2023	21.75	21.93	21.36	21.63	21.37	3,397,700
24 July 2023	20.94	22.04	20.93	21.68	21.41	5,637,500
21 July 2023	20.54	20.77	20.09	20.72	20.47	3,433,600
20 July 2023	20.71	20.74	20.24	20.39	20.14	2,966,500
19 July 2023	20.84	20.84	20.41	20.70	20.45	3,087,700
18 July 2023	19.93	20.58	19.79	20.55	20.30	3,538,100
17 July 2023	19.66	20.22	19.20	20.00	19.76	3,955,100
14 July 2023	19.92	19.95	19.36	19.83	19.59	3,517,400
13 July 2023	20.12	20.12	19.60	19.98	19.74	2,710,000
12 July 2023	20.89	21.01	19.93	20.04	19.79	3,466,200
11 July 2023	19.51	20.50	19.38	20.47	20.22	5,453,300
10 July 2023	19.18	19.57	19.05	19.34	19.10	3,860,200
07 July 2023	19.39	19.93	19.31	19.36	19.12	3,580,000
06 July 2023	19.76	19.85	18.95	19.32	19.08	5,136,700
05 July 2023	20.42	20.51	19.96	20.05	19.80	3,522,200
03 July 2023	20.58	20.91	20.05	20.63	20.38	3,413,600
30 June 2023	20.23	20.50	19.66	20.47	20.22	4,654,700
29 June 2023	19.58	20.19	19.49	20.18	19.93	3,974,100
28 June 2023	19.29	19.46	19.04	19.43	19.19	3,863,600
27 June 2023	18.31	19.37	18.24	19.30	19.06	3,443,200
26 June 2023	18.20	18.59	18.12	18.25	18.03	3,084,100
23 June 2023	17.86	18.41	17.81	18.17	17.95	4,375,300
22 June 2023	18.30	18.44	18.14	18.15	17.93	2,112,900
21 June 2023	18.82	18.95	18.44	18.47	18.24	3,382,200
20 June 2023	18.93	19.08	18.62	18.93	18.70	3,089,700
16 June 2023	19.39	19.59	18.89	19.06	18.83	8,008,600
15 June 2023	19.27	19.61	19.11	19.37	19.13	3,164,600
14 June 2023	19.99	20.03	18.94	19.39	19.15	4,589,900
13 June 2023	20.36	20.43	19.76	19.87	19.63	5,140,800
12 June 2023	19.75	20.70	19.54	20.21	19.96	5,953,100
09 June 2023	19.54	19.75	19.05	19.74	19.50	4,825,400
08 June 2023	19.40	19.60	18.84	19.38	19.14	4,803,100
07 June 2023	18.58	19.49	18.46	19.42	19.18	7,094,100
06 June 2023	17.34	18.58	17.31	18.51	18.28	6,707,500
05 June 2023	17.53	17.79	17.11	17.39	17.18	5,886,500
02 June 2023	16.36	17.58	16.20	17.50	17.29	12,208,000
01 June 2023	16.54	17.07	15.09	16.02	15.82	18,723,500
31 May 2023	15.84	15.94	15.18	15.30	15.11	10,010,600
30 May 2023	16.17	16.37	15.90	16.30	16.10	6,726,100
26 May 2023	15.24	16.13	15.24	16.02	15.82	3,844,300
26 May 2023	0.19 Dividend
25 May 2023	16.04	16.25	15.28	15.40	15.02	3,898,900
24 May 2023	16.50	16.78	15.74	16.15	15.76	4,102,900
23 May 2023	15.98	16.39	15.73	15.77	15.38	3,809,000
22 May 2023	15.51	16.04	15.25	15.98	15.59	3,258,800
19 May 2023	15.90	15.90	15.13	15.44	15.06	3,368,500
18 May 2023	15.49	16.11	15.42	16.07	15.68	3,829,400
17 May 2023	14.57	15.54	14.57	15.49	15.11	5,519,600
16 May 2023	14.99	15.01	14.48	14.50	14.15	3,149,500
15 May 2023	14.92	15.10	14.77	15.05	14.68	3,913,200
12 May 2023	15.09	15.14	14.57	14.78	14.42	3,812,400
11 May 2023	14.93	15.22	14.81	15.13	14.76	4,064,400
10 May 2023	15.32	15.32	14.76	15.08	14.71	3,228,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,247.70+25.20(+0.35%)

ASX 2007,048.90+24.10(+0.34%)

AUD/USD0.6428-0.0003(-0.05%)

OIL91.72+0.01(+0.01%)

GOLD1,883.90+5.30(+0.28%)

Bitcoin AUD42,103.55+964.20(+2.34%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Nordstrom, Inc. (JWN)

ALL ORDS
7,247.70
+25.20(+0.35%)

ASX 200
7,048.90
+24.10(+0.34%)

AUD/USD
0.6428
-0.0003(-0.05%)

OIL
91.72
+0.01(+0.01%)

GOLD
1,883.90
+5.30(+0.28%)

Bitcoin AUD
42,103.55
+964.20(+2.34%)