Australia markets close in 5 hours 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202314.2314.5714.2014.4714.473,337,154
27 Sept 202314.2114.3613.8814.1214.123,478,500
26 Sept 202314.0114.3413.8714.1514.153,437,200
25 Sept 202314.0414.4113.9614.3214.323,751,800
22 Sept 202314.3314.5214.0014.1314.133,196,700
21 Sept 202314.2314.6714.2014.2514.253,394,500
20 Sept 202314.6114.7314.3914.4414.442,790,300
19 Sept 202314.4714.6214.3314.5414.543,057,500
18 Sept 202314.6814.7814.3314.5314.533,367,700
15 Sept 202314.7514.8814.6114.7314.7310,654,900
14 Sept 202314.6314.9614.6014.8514.854,492,900
13 Sept 202314.3014.5514.0114.5014.505,286,200
12 Sept 202314.1114.4414.0614.2914.295,062,100
11 Sept 202314.6814.7714.1114.1614.165,362,000
08 Sept 202314.6014.7614.4514.6414.644,606,700
07 Sept 202314.8014.9314.6014.6614.665,879,600
06 Sept 202315.1415.3014.8414.9014.907,139,800
05 Sept 202315.7715.8415.2415.2915.295,640,200
01 Sept 202316.3216.5316.0116.0716.073,604,400
31 Aug 202315.7616.2515.6816.2216.224,982,800
30 Aug 202315.6015.8715.5415.6915.695,777,300
29 Aug 202315.5515.7915.4415.6715.676,393,800
28 Aug 202315.3716.0015.1715.5415.547,257,600
28 Aug 20230.19 Dividend
25 Aug 202316.7417.3914.7315.5215.3320,473,500
24 Aug 202317.4317.7116.8116.8216.6110,721,600
23 Aug 202317.2017.7116.8317.5917.376,201,600
22 Aug 202318.0418.2316.8617.2016.998,258,200
21 Aug 202319.2119.5418.6519.0718.843,460,100
18 Aug 202318.8319.3118.5719.1118.886,709,400
17 Aug 202319.6119.8219.0019.0218.793,835,700
16 Aug 202319.7520.1119.3419.5119.273,698,800
15 Aug 202320.3220.5319.7219.7519.514,486,500
14 Aug 202321.1221.3020.5820.6020.355,355,000
11 Aug 202321.3921.7521.1521.3121.054,698,500
10 Aug 202322.1522.4821.5821.6521.383,235,300
09 Aug 202322.4422.5121.8421.8921.622,993,700
08 Aug 202321.8922.3921.5122.3822.113,854,400
07 Aug 202322.6322.7021.7522.1121.845,213,400
04 Aug 202323.1423.1822.5222.7022.424,416,900
03 Aug 202323.1223.3422.8522.9522.673,867,000
02 Aug 202322.8623.4022.7723.1622.882,768,100
01 Aug 202322.9223.4022.7223.3023.012,768,900
31 July 202322.9323.5322.8723.1122.832,857,500
28 July 202322.5523.0122.1822.9522.672,438,100
27 July 202322.4822.9022.1022.3422.074,487,800
26 July 202321.8722.3521.8022.0421.772,856,700
25 July 202321.7521.9321.3621.6321.373,397,700
24 July 202320.9422.0420.9321.6821.415,637,500
21 July 202320.5420.7720.0920.7220.473,433,600
20 July 202320.7120.7420.2420.3920.142,966,500
19 July 202320.8420.8420.4120.7020.453,087,700
18 July 202319.9320.5819.7920.5520.303,538,100
17 July 202319.6620.2219.2020.0019.763,955,100
14 July 202319.9219.9519.3619.8319.593,517,400
13 July 202320.1220.1219.6019.9819.742,710,000
12 July 202320.8921.0119.9320.0419.793,466,200
11 July 202319.5120.5019.3820.4720.225,453,300
10 July 202319.1819.5719.0519.3419.103,860,200
07 July 202319.3919.9319.3119.3619.123,580,000
06 July 202319.7619.8518.9519.3219.085,136,700
05 July 202320.4220.5119.9620.0519.803,522,200
03 July 202320.5820.9120.0520.6320.383,413,600
30 June 202320.2320.5019.6620.4720.224,654,700
29 June 202319.5820.1919.4920.1819.933,974,100
28 June 202319.2919.4619.0419.4319.193,863,600
27 June 202318.3119.3718.2419.3019.063,443,200
26 June 202318.2018.5918.1218.2518.033,084,100
23 June 202317.8618.4117.8118.1717.954,375,300
22 June 202318.3018.4418.1418.1517.932,112,900
21 June 202318.8218.9518.4418.4718.243,382,200
20 June 202318.9319.0818.6218.9318.703,089,700
16 June 202319.3919.5918.8919.0618.838,008,600
15 June 202319.2719.6119.1119.3719.133,164,600
14 June 202319.9920.0318.9419.3919.154,589,900
13 June 202320.3620.4319.7619.8719.635,140,800
12 June 202319.7520.7019.5420.2119.965,953,100
09 June 202319.5419.7519.0519.7419.504,825,400
08 June 202319.4019.6018.8419.3819.144,803,100
07 June 202318.5819.4918.4619.4219.187,094,100
06 June 202317.3418.5817.3118.5118.286,707,500
05 June 202317.5317.7917.1117.3917.185,886,500
02 June 202316.3617.5816.2017.5017.2912,208,000
01 June 202316.5417.0715.0916.0215.8218,723,500
31 May 202315.8415.9415.1815.3015.1110,010,600
30 May 202316.1716.3715.9016.3016.106,726,100
26 May 202315.2416.1315.2416.0215.823,844,300
26 May 20230.19 Dividend
25 May 202316.0416.2515.2815.4015.023,898,900
24 May 202316.5016.7815.7416.1515.764,102,900
23 May 202315.9816.3915.7315.7715.383,809,000
22 May 202315.5116.0415.2515.9815.593,258,800
19 May 202315.9015.9015.1315.4415.063,368,500
18 May 202315.4916.1115.4216.0715.683,829,400
17 May 202314.5715.5414.5715.4915.115,519,600
16 May 202314.9915.0114.4814.5014.153,149,500
15 May 202314.9215.1014.7715.0514.683,913,200
12 May 202315.0915.1414.5714.7814.423,812,400
11 May 202314.9315.2214.8115.1314.764,064,400
10 May 202315.3215.3214.7615.0814.713,228,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...