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

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

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.68

-0.77

(-3.59%)

At close: 04:00PM EDT

22.63

+1.95

(+9.43%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	20.60	20.95	19.73	20.68	20.68	18,222,700
23 May 2022	21.18	21.93	20.67	21.45	21.45	6,874,700
20 May 2022	22.83	22.83	20.36	21.18	21.18	9,858,000
19 May 2022	22.10	23.33	22.03	22.63	22.63	6,434,000
18 May 2022	23.24	23.40	22.15	22.50	22.50	8,343,700
17 May 2022	24.62	24.89	23.98	24.82	24.82	3,299,500
16 May 2022	23.89	24.72	23.50	24.39	24.39	3,896,100
13 May 2022	23.50	24.81	23.50	23.99	23.99	5,355,500
12 May 2022	21.87	23.82	21.66	22.93	22.93	6,585,900
11 May 2022	23.02	23.15	21.53	21.73	21.73	7,924,100
10 May 2022	23.66	23.80	22.52	23.17	23.17	5,923,200
09 May 2022	23.53	23.85	22.99	23.32	23.32	5,028,600
06 May 2022	25.47	25.47	23.97	24.18	24.18	5,203,600
05 May 2022	27.12	27.23	25.38	25.74	25.74	3,776,500
04 May 2022	26.88	27.67	26.19	27.63	27.63	3,467,400
03 May 2022	26.72	27.12	26.33	26.67	26.67	3,104,400
02 May 2022	25.91	26.92	25.55	26.80	26.80	4,069,300
29 Apr 2022	26.59	26.86	25.64	25.70	25.70	3,385,500
28 Apr 2022	26.52	27.01	25.91	26.95	26.95	3,732,300
27 Apr 2022	26.29	26.64	25.70	26.10	26.10	2,686,100
26 Apr 2022	26.69	26.84	26.13	26.24	26.24	3,154,400
25 Apr 2022	26.15	26.96	25.12	26.96	26.96	4,602,900
22 Apr 2022	26.90	27.54	26.13	26.35	26.35	4,532,000
21 Apr 2022	29.41	29.49	27.67	27.81	27.81	3,792,600
20 Apr 2022	29.10	29.53	28.37	28.75	28.75	3,119,400
19 Apr 2022	28.70	29.43	28.63	28.81	28.81	3,455,100
18 Apr 2022	28.79	29.09	28.49	28.57	28.57	2,344,900
14 Apr 2022	29.19	29.59	28.76	28.85	28.85	2,852,000
13 Apr 2022	28.25	29.40	28.19	29.12	29.12	3,243,700
12 Apr 2022	28.40	29.38	28.17	28.38	28.38	4,023,700
11 Apr 2022	27.42	29.18	27.42	27.84	27.84	4,826,900
08 Apr 2022	27.72	27.99	26.88	27.55	27.55	3,665,400
07 Apr 2022	28.30	28.34	27.02	27.74	27.74	4,263,400
06 Apr 2022	28.07	28.35	27.55	28.24	28.24	5,254,400
05 Apr 2022	28.50	29.34	28.24	28.66	28.66	5,651,900
04 Apr 2022	27.77	28.98	27.61	28.33	28.33	6,183,300
01 Apr 2022	27.36	27.75	26.93	27.55	27.55	5,967,200
31 Mar 2022	26.70	27.31	26.47	27.11	27.11	3,864,500
30 Mar 2022	28.06	28.78	27.00	27.11	27.11	6,573,100
29 Mar 2022	27.65	28.55	27.35	28.33	28.33	3,579,600
28 Mar 2022	26.71	27.32	26.34	27.26	27.26	2,924,900
25 Mar 2022	27.04	27.58	26.71	27.05	27.05	3,802,800
25 Mar 2022	0.19 Dividend
24 Mar 2022	26.36	27.21	26.20	27.00	26.81	4,059,100
23 Mar 2022	26.95	27.18	25.95	26.19	26.01	4,651,700
22 Mar 2022	26.62	27.61	26.58	27.18	26.99	4,726,400
21 Mar 2022	26.99	27.15	26.27	26.42	26.23	4,823,300
18 Mar 2022	25.80	26.96	25.70	26.87	26.68	5,736,400
17 Mar 2022	25.97	26.28	25.17	26.11	25.93	4,547,400
16 Mar 2022	24.89	26.23	24.52	25.53	25.35	5,936,900
15 Mar 2022	24.12	24.88	23.98	24.71	24.54	4,978,600
14 Mar 2022	23.01	24.26	22.84	24.23	24.06	6,111,400
11 Mar 2022	24.03	24.20	22.84	22.99	22.83	5,212,400
10 Mar 2022	23.99	24.53	23.29	23.96	23.79	5,205,600
09 Mar 2022	25.00	25.46	23.98	24.02	23.85	6,306,100
08 Mar 2022	23.66	25.55	23.13	24.36	24.19	10,678,600
07 Mar 2022	24.31	24.87	23.13	23.43	23.27	9,193,100
04 Mar 2022	25.58	26.00	23.77	24.26	24.09	11,997,900
03 Mar 2022	27.05	27.05	25.45	25.68	25.50	17,015,900
02 Mar 2022	24.95	27.50	24.50	26.93	26.74	68,541,100
01 Mar 2022	20.66	21.13	19.36	19.54	19.40	14,621,700
28 Feb 2022	20.68	20.84	19.88	20.74	20.59	9,618,100
25 Feb 2022	20.50	20.90	20.16	20.88	20.73	3,904,800
24 Feb 2022	18.77	20.53	18.65	20.46	20.32	6,051,000
23 Feb 2022	20.37	20.50	19.39	19.56	19.42	7,788,400
22 Feb 2022	21.83	22.18	20.20	20.25	20.11	5,914,800
18 Feb 2022	21.18	22.06	21.09	21.61	21.46	5,098,900
17 Feb 2022	22.35	22.82	21.19	21.35	21.20	4,164,400
16 Feb 2022	21.97	22.90	21.97	22.65	22.49	5,075,900
15 Feb 2022	22.00	22.67	21.94	22.64	22.48	4,979,700
14 Feb 2022	21.65	21.97	21.21	21.51	21.36	5,400,100
11 Feb 2022	22.78	22.99	21.65	21.72	21.57	6,597,200
10 Feb 2022	23.42	24.19	23.02	23.21	23.05	3,279,600
09 Feb 2022	23.12	23.73	23.12	23.68	23.51	2,980,600
08 Feb 2022	22.34	23.45	22.26	23.02	22.86	3,689,800
07 Feb 2022	22.22	22.67	21.90	22.17	22.01	3,534,300
04 Feb 2022	21.50	22.17	21.20	22.00	21.85	4,420,000
03 Feb 2022	21.77	22.41	21.46	21.50	21.35	3,587,500
02 Feb 2022	23.19	23.27	21.86	22.09	21.93	3,974,600
01 Feb 2022	22.54	23.44	22.28	23.06	22.90	4,693,600
31 Jan 2022	21.72	22.50	21.56	22.50	22.34	4,175,200
28 Jan 2022	21.78	22.09	20.46	21.85	21.70	6,047,800
27 Jan 2022	22.35	22.87	21.70	21.92	21.77	4,696,600
26 Jan 2022	22.91	23.18	21.76	22.00	21.85	6,240,100
25 Jan 2022	21.91	22.90	21.83	22.55	22.39	5,756,200
24 Jan 2022	20.87	22.61	20.13	22.59	22.43	11,178,600
21 Jan 2022	20.64	20.78	19.64	20.00	19.86	7,042,900
20 Jan 2022	21.92	22.63	20.82	20.90	20.75	6,163,700
19 Jan 2022	22.13	22.69	21.77	21.82	21.67	4,127,400
18 Jan 2022	21.86	22.47	21.51	22.03	21.87	5,407,900
14 Jan 2022	23.13	23.18	21.64	22.26	22.10	7,108,800
13 Jan 2022	23.49	24.20	23.34	23.45	23.28	5,200,800
12 Jan 2022	23.89	24.11	22.86	23.22	23.06	5,459,200
11 Jan 2022	22.98	23.73	22.79	23.66	23.49	3,710,800
10 Jan 2022	23.17	23.17	21.83	22.87	22.71	3,833,000
07 Jan 2022	23.12	23.56	22.94	23.20	23.04	2,745,500
06 Jan 2022	23.17	23.69	22.24	23.47	23.30	4,171,300
05 Jan 2022	24.22	24.48	22.86	22.87	22.71	4,905,800
04 Jan 2022	23.71	24.54	23.70	24.22	24.05	6,141,400
03 Jan 2022	23.19	24.37	23.02	23.98	23.81	5,780,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,387.90+14.70(+0.20%)

ASX 2007,146.70+17.90(+0.25%)

AUD/USD0.7095-0.0015(-0.21%)

OIL110.38+0.61(+0.56%)

GOLD1,864.70-0.70(-0.04%)

BTC-AUD41,714.14+255.94(+0.62%)

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

Nordstrom, Inc. (JWN)

ALL ORDS
7,387.90
+14.70(+0.20%)

ASX 200
7,146.70
+17.90(+0.25%)

AUD/USD
0.7095
-0.0015(-0.21%)

OIL
110.38
+0.61(+0.56%)

GOLD
1,864.70
-0.70(-0.04%)

BTC-AUD
41,714.14
+255.94(+0.62%)