Get our best money-saving hacks and pro tips now

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.57

-0.05

(-0.32%)

At close: 04:00PM EDT

15.65

+0.08

(+0.51%)

After hours:

07:55PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	15.99	16.35	15.50	15.57	15.57	3,989,636
29 Mar 2023	15.61	15.80	15.24	15.62	15.62	4,368,900
28 Mar 2023	15.45	15.88	15.37	15.53	15.53	4,754,600
27 Mar 2023	15.60	15.63	15.02	15.38	15.38	4,647,700
24 Mar 2023	15.14	15.63	14.91	15.40	15.40	6,383,100
23 Mar 2023	16.25	16.34	15.12	15.37	15.37	8,069,600
22 Mar 2023	16.55	16.95	16.11	16.12	16.12	5,410,900
21 Mar 2023	16.30	16.93	16.30	16.44	16.44	3,758,900
20 Mar 2023	16.56	16.79	15.89	16.10	16.10	5,244,600
17 Mar 2023	17.22	17.22	16.49	16.56	16.56	5,090,100
16 Mar 2023	16.84	17.49	16.66	17.20	17.20	5,361,700
15 Mar 2023	16.19	17.40	15.76	17.24	17.24	7,524,100
14 Mar 2023	17.45	17.59	16.48	16.60	16.60	5,128,600
13 Mar 2023	17.56	17.67	16.83	16.87	16.87	6,244,900
13 Mar 2023	0.19 Dividend
10 Mar 2023	18.73	18.82	17.95	18.24	18.05	4,378,700
09 Mar 2023	19.47	19.59	18.81	18.84	18.64	4,351,100
08 Mar 2023	20.00	20.00	19.14	19.49	19.29	4,845,800
07 Mar 2023	19.67	19.95	19.21	19.53	19.33	4,357,300
06 Mar 2023	19.91	20.10	19.63	19.63	19.43	6,902,000
03 Mar 2023	19.93	20.23	19.21	19.80	19.59	10,210,300
02 Mar 2023	19.29	19.82	19.08	19.33	19.13	8,796,000
01 Mar 2023	19.18	19.79	18.87	19.00	18.80	6,316,500
28 Feb 2023	19.39	19.68	19.22	19.48	19.28	6,839,900
27 Feb 2023	19.44	19.76	19.28	19.37	19.17	6,258,200
24 Feb 2023	19.38	19.41	18.83	19.20	19.00	3,931,000
23 Feb 2023	19.70	19.87	19.55	19.77	19.56	4,664,900
22 Feb 2023	19.92	20.26	19.65	19.72	19.51	4,458,300
21 Feb 2023	21.39	21.45	19.98	19.98	19.77	4,173,900
17 Feb 2023	21.77	21.93	21.33	21.79	21.56	2,813,900
16 Feb 2023	21.87	22.59	21.67	21.97	21.74	3,432,800
15 Feb 2023	21.90	22.34	21.65	22.26	22.03	5,049,500
14 Feb 2023	21.85	22.22	21.60	22.11	21.88	4,534,600
13 Feb 2023	21.64	22.09	21.25	22.03	21.80	3,910,900
10 Feb 2023	22.05	22.36	21.64	21.65	21.42	4,264,900
09 Feb 2023	22.88	23.16	22.11	22.34	22.11	4,510,300
08 Feb 2023	23.87	23.87	22.32	22.66	22.42	6,363,800
07 Feb 2023	23.96	24.32	22.79	23.94	23.69	7,613,200
06 Feb 2023	25.75	26.21	23.06	24.18	23.93	16,657,900
03 Feb 2023	27.07	27.15	24.86	26.38	26.11	40,782,800
02 Feb 2023	20.35	21.42	20.16	21.14	20.92	7,435,100
01 Feb 2023	19.32	20.26	18.24	19.97	19.76	7,067,500
31 Jan 2023	18.93	19.57	18.88	19.54	19.34	5,501,700
30 Jan 2023	18.19	19.11	18.16	18.78	18.58	5,996,000
27 Jan 2023	18.40	18.52	18.15	18.42	18.23	5,397,900
26 Jan 2023	18.66	18.83	18.04	18.43	18.24	4,737,700
25 Jan 2023	18.14	18.46	17.56	18.43	18.24	5,967,400
24 Jan 2023	18.57	18.78	18.21	18.30	18.11	5,503,600
23 Jan 2023	17.58	19.09	17.48	18.73	18.53	8,756,700
20 Jan 2023	16.45	17.74	16.39	17.47	17.29	13,927,800
19 Jan 2023	17.32	17.50	16.95	17.45	17.27	4,949,100
18 Jan 2023	17.81	18.35	17.54	17.58	17.40	4,630,400
17 Jan 2023	17.65	17.83	17.52	17.77	17.58	2,593,000
13 Jan 2023	17.28	17.88	17.20	17.74	17.56	3,010,000
12 Jan 2023	17.44	17.67	17.18	17.52	17.34	3,774,300
11 Jan 2023	16.98	17.53	16.93	17.35	17.17	4,085,200
10 Jan 2023	16.63	16.85	16.30	16.82	16.64	4,387,400
09 Jan 2023	16.48	16.64	15.83	16.51	16.34	5,687,000
06 Jan 2023	16.79	17.23	16.76	16.78	16.61	5,393,100
05 Jan 2023	16.01	16.68	15.84	16.62	16.45	4,843,100
04 Jan 2023	16.00	16.72	15.78	16.62	16.45	4,796,700
03 Jan 2023	16.28	16.35	15.74	15.76	15.60	5,510,600
30 Dec 2022	15.91	16.24	15.82	16.14	15.97	4,193,100
29 Dec 2022	15.84	16.18	15.83	16.09	15.92	4,121,700
28 Dec 2022	16.70	16.70	15.53	15.71	15.55	5,713,600
27 Dec 2022	17.18	17.22	16.55	16.67	16.50	3,629,400
23 Dec 2022	16.43	17.11	16.37	17.11	16.93	3,584,000
22 Dec 2022	16.32	16.57	15.81	16.49	16.32	4,368,700
21 Dec 2022	16.95	17.26	16.45	16.62	16.45	4,282,800
20 Dec 2022	16.34	16.69	16.18	16.48	16.31	4,389,900
19 Dec 2022	16.47	16.68	16.15	16.39	16.22	4,940,900
16 Dec 2022	16.56	16.72	16.20	16.34	16.17	6,673,300
15 Dec 2022	17.21	17.32	16.71	16.78	16.61	5,122,000
14 Dec 2022	17.44	17.79	17.13	17.58	17.40	5,267,600
13 Dec 2022	18.56	18.74	17.34	17.51	17.33	5,778,300
12 Dec 2022	17.50	17.92	17.34	17.91	17.72	4,944,100
09 Dec 2022	17.31	17.54	17.15	17.42	17.24	5,404,600
08 Dec 2022	17.78	17.96	17.27	17.55	17.37	5,819,400
07 Dec 2022	18.02	18.12	17.46	17.73	17.55	7,978,900
06 Dec 2022	19.40	19.65	18.32	18.40	18.21	9,474,400
05 Dec 2022	19.98	20.00	19.25	19.42	19.22	5,655,900
02 Dec 2022	19.77	20.40	19.67	20.20	19.99	4,264,000
01 Dec 2022	20.95	20.99	19.96	20.00	19.79	4,812,100
30 Nov 2022	20.80	21.03	20.47	20.97	20.75	5,537,500
29 Nov 2022	20.55	20.85	20.09	20.73	20.51	4,571,100
28 Nov 2022	21.63	21.84	20.40	20.51	20.30	6,461,100
28 Nov 2022	0.19 Dividend
25 Nov 2022	21.69	22.20	21.55	22.13	21.71	3,903,600
23 Nov 2022	20.60	22.11	20.40	21.69	21.28	19,682,100
22 Nov 2022	21.90	22.87	21.82	22.65	22.22	12,131,400
21 Nov 2022	21.24	21.59	21.06	21.27	20.87	4,206,200
18 Nov 2022	21.52	22.32	21.02	21.45	21.04	7,179,900
17 Nov 2022	20.07	21.17	19.78	21.09	20.69	7,269,900
16 Nov 2022	20.62	20.69	19.31	19.93	19.55	7,202,800
15 Nov 2022	21.76	22.20	21.49	21.67	21.26	2,816,000
14 Nov 2022	21.37	21.92	21.15	21.17	20.77	3,411,700
11 Nov 2022	20.80	21.91	20.68	21.59	21.18	3,673,600
10 Nov 2022	20.05	20.81	20.01	20.63	20.24	4,944,400
09 Nov 2022	19.97	20.13	19.02	19.05	18.69	3,409,700
08 Nov 2022	20.25	20.53	19.69	20.23	19.85	4,927,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,366.90+54.50(+0.75%)

ASX 2007,173.80+51.50(+0.72%)

AUD/USD0.6723+0.0006(+0.09%)

OIL74.370.00(0.00%)

GOLD1,995.80-1.90(-0.10%)

Bitcoin AUD41,715.82-461.16(-1.09%)

Get our best money-saving hacks and pro tips now

Nordstrom, Inc. (JWN)

ALL ORDS
7,366.90
+54.50(+0.75%)

ASX 200
7,173.80
+51.50(+0.72%)

AUD/USD
0.6723
+0.0006(+0.09%)

OIL
74.37
0.00(0.00%)

GOLD
1,995.80
-1.90(-0.10%)

Bitcoin AUD
41,715.82
-461.16(-1.09%)