Australia markets closed

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.93+0.11 (+0.55%)
At close: 04:00PM EST
20.14 +0.21 (+1.05%)
Pre-market: 04:50AM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202419.7519.9619.6219.9319.932,517,800
20 Feb 202419.7919.9019.6119.8219.822,420,600
16 Feb 202420.0320.3519.8720.1020.102,004,300
15 Feb 202419.8420.3619.7520.2820.284,508,400
14 Feb 202419.6219.7519.1419.6019.602,940,700
13 Feb 202419.1119.2618.5819.2519.253,822,500
12 Feb 202419.2020.1019.1819.9819.983,400,700
09 Feb 202419.0719.1918.7219.1219.123,486,000
08 Feb 202418.6519.2018.5019.0819.082,617,800
07 Feb 202418.6818.8618.3118.4318.432,755,700
06 Feb 202418.1418.8218.0518.7218.722,740,400
05 Feb 202417.7618.5517.6618.2518.254,761,900
02 Feb 202418.0118.3017.7618.1218.125,579,900
01 Feb 202418.3318.4517.5418.2618.264,957,500
31 Jan 202418.5018.8818.1218.1518.156,403,600
30 Jan 202418.9619.0418.6518.7218.724,491,300
29 Jan 202419.7519.7718.9719.2119.214,429,300
26 Jan 202419.6120.0519.6119.8319.833,096,000
25 Jan 202419.1919.6319.0719.4819.483,792,900
24 Jan 202419.0719.3618.8818.9218.924,861,100
23 Jan 202418.9719.1418.3218.7018.704,600,900
22 Jan 202418.0818.7717.8218.7318.735,149,400
19 Jan 202417.7118.0217.4518.0118.015,284,900
18 Jan 202418.1118.1617.1117.6917.696,406,800
17 Jan 202417.7518.0017.6617.9617.964,710,500
16 Jan 202417.9518.2017.4918.0818.084,292,100
12 Jan 202418.4918.7318.0418.1618.163,066,200
11 Jan 202418.4518.7318.0418.3418.343,606,300
10 Jan 202418.4418.7318.0718.6618.663,283,900
09 Jan 202418.4018.7018.2718.5418.543,856,300
08 Jan 202417.9318.7517.8218.6518.655,725,400
05 Jan 202417.0318.1017.0317.6517.654,914,000
04 Jan 202416.7517.3216.6317.2117.214,312,800
03 Jan 202417.8517.9616.8816.9016.906,354,100
02 Jan 202418.2518.5717.9118.2918.294,349,700
29 Dec 202318.8018.9118.3418.4518.453,343,300
28 Dec 202318.7518.9718.6318.8618.863,672,200
27 Dec 202318.8618.9818.7018.9118.914,159,200
26 Dec 202318.6018.9218.5518.7518.753,139,100
22 Dec 202318.1718.6118.0618.4218.422,849,700
21 Dec 202318.4118.5218.0918.4318.434,884,800
20 Dec 202318.3718.5317.8918.0218.024,032,200
19 Dec 202318.0818.4517.8818.3918.394,979,100
18 Dec 202317.7918.3517.5118.1618.166,314,700
15 Dec 202318.1718.2617.3617.5617.5611,503,000
14 Dec 202317.8518.5317.7018.0718.078,033,300
13 Dec 202316.7517.3615.9717.3017.307,727,900
12 Dec 202317.3017.3516.6816.6916.695,938,300
11 Dec 202317.2117.7016.9017.5217.529,906,200
08 Dec 202315.8916.4115.7916.3516.355,751,500
07 Dec 202315.1916.0915.1215.9515.955,129,700
06 Dec 202315.6115.8115.0815.1915.194,065,900
05 Dec 202316.1816.2515.4415.4615.465,366,700
04 Dec 202316.1216.4515.9516.3316.338,077,800
01 Dec 202315.6516.2615.4116.1916.198,380,100
30 Nov 202315.6215.9215.4715.6215.625,223,300
29 Nov 202315.5615.9615.4415.5015.505,800,000
28 Nov 202315.0815.3814.8015.3415.345,785,000
27 Nov 202314.7715.5714.6515.1615.1611,919,400
27 Nov 20230.19 Dividend
24 Nov 202314.4515.1914.3915.0514.868,512,800
22 Nov 202314.3814.6713.6814.2114.0316,909,300
21 Nov 202314.8515.0014.5514.9014.7114,280,700
20 Nov 202315.0915.3114.9415.1714.985,930,900
17 Nov 202314.8515.2614.7515.0914.906,060,700
16 Nov 202315.2115.3914.3714.4514.276,620,400
15 Nov 202314.6515.3714.6415.1414.959,211,100
14 Nov 202313.5014.4313.4914.3214.147,298,200
13 Nov 202313.4213.5312.8813.0812.917,335,900
10 Nov 202313.4013.6213.0913.5213.354,905,000
09 Nov 202314.1614.1913.3813.4613.295,189,200
08 Nov 202314.1114.2013.8514.1013.923,355,700
07 Nov 202314.1514.3413.9714.1313.953,044,500
06 Nov 202314.8014.9614.2714.3314.153,189,200
03 Nov 202314.8115.1914.5914.8014.614,427,300
02 Nov 202314.2614.5914.2514.5714.394,110,400
01 Nov 202313.9814.1013.6914.0813.903,413,000
31 Oct 202313.7214.0313.6313.9813.803,069,800
30 Oct 202313.8714.0413.6213.7413.572,878,500
27 Oct 202314.2914.4213.7313.7513.583,379,000
26 Oct 202314.1814.3513.8614.1914.013,476,100
25 Oct 202313.9814.2713.7014.1013.924,504,500
24 Oct 202313.7114.1113.6014.0113.834,017,800
23 Oct 202313.5413.8613.2413.6613.494,360,300
20 Oct 202313.6913.8313.5713.6213.453,454,300
19 Oct 202314.0314.1513.6913.7213.555,167,600
18 Oct 202314.3414.4913.9114.0313.854,923,400
17 Oct 202313.9614.7413.9314.5314.355,664,800
16 Oct 202314.2914.5714.1014.1213.945,046,300
13 Oct 202314.3014.3513.9414.0613.883,042,300
12 Oct 202314.7314.7314.1214.3514.174,985,000
11 Oct 202314.3214.7714.3214.7214.535,188,500
10 Oct 202314.0914.5914.0914.3514.174,429,700
09 Oct 202313.9814.1213.7014.0013.823,979,800
06 Oct 202314.1214.5913.8214.2014.023,883,800
05 Oct 202314.6114.7314.1014.2314.053,442,300
04 Oct 202314.5714.7714.3814.7014.513,761,300
03 Oct 202314.9715.0414.4714.5314.353,578,600
02 Oct 202314.9415.1814.7515.1114.923,851,300
29 Sept 202314.7714.9914.6714.9414.754,325,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...