Australia markets close in 5 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202315.9916.3515.5015.5715.573,989,636
29 Mar 202315.6115.8015.2415.6215.624,368,900
28 Mar 202315.4515.8815.3715.5315.534,754,600
27 Mar 202315.6015.6315.0215.3815.384,647,700
24 Mar 202315.1415.6314.9115.4015.406,383,100
23 Mar 202316.2516.3415.1215.3715.378,069,600
22 Mar 202316.5516.9516.1116.1216.125,410,900
21 Mar 202316.3016.9316.3016.4416.443,758,900
20 Mar 202316.5616.7915.8916.1016.105,244,600
17 Mar 202317.2217.2216.4916.5616.565,090,100
16 Mar 202316.8417.4916.6617.2017.205,361,700
15 Mar 202316.1917.4015.7617.2417.247,524,100
14 Mar 202317.4517.5916.4816.6016.605,128,600
13 Mar 202317.5617.6716.8316.8716.876,244,900
13 Mar 20230.19 Dividend
10 Mar 202318.7318.8217.9518.2418.054,378,700
09 Mar 202319.4719.5918.8118.8418.644,351,100
08 Mar 202320.0020.0019.1419.4919.294,845,800
07 Mar 202319.6719.9519.2119.5319.334,357,300
06 Mar 202319.9120.1019.6319.6319.436,902,000
03 Mar 202319.9320.2319.2119.8019.5910,210,300
02 Mar 202319.2919.8219.0819.3319.138,796,000
01 Mar 202319.1819.7918.8719.0018.806,316,500
28 Feb 202319.3919.6819.2219.4819.286,839,900
27 Feb 202319.4419.7619.2819.3719.176,258,200
24 Feb 202319.3819.4118.8319.2019.003,931,000
23 Feb 202319.7019.8719.5519.7719.564,664,900
22 Feb 202319.9220.2619.6519.7219.514,458,300
21 Feb 202321.3921.4519.9819.9819.774,173,900
17 Feb 202321.7721.9321.3321.7921.562,813,900
16 Feb 202321.8722.5921.6721.9721.743,432,800
15 Feb 202321.9022.3421.6522.2622.035,049,500
14 Feb 202321.8522.2221.6022.1121.884,534,600
13 Feb 202321.6422.0921.2522.0321.803,910,900
10 Feb 202322.0522.3621.6421.6521.424,264,900
09 Feb 202322.8823.1622.1122.3422.114,510,300
08 Feb 202323.8723.8722.3222.6622.426,363,800
07 Feb 202323.9624.3222.7923.9423.697,613,200
06 Feb 202325.7526.2123.0624.1823.9316,657,900
03 Feb 202327.0727.1524.8626.3826.1140,782,800
02 Feb 202320.3521.4220.1621.1420.927,435,100
01 Feb 202319.3220.2618.2419.9719.767,067,500
31 Jan 202318.9319.5718.8819.5419.345,501,700
30 Jan 202318.1919.1118.1618.7818.585,996,000
27 Jan 202318.4018.5218.1518.4218.235,397,900
26 Jan 202318.6618.8318.0418.4318.244,737,700
25 Jan 202318.1418.4617.5618.4318.245,967,400
24 Jan 202318.5718.7818.2118.3018.115,503,600
23 Jan 202317.5819.0917.4818.7318.538,756,700
20 Jan 202316.4517.7416.3917.4717.2913,927,800
19 Jan 202317.3217.5016.9517.4517.274,949,100
18 Jan 202317.8118.3517.5417.5817.404,630,400
17 Jan 202317.6517.8317.5217.7717.582,593,000
13 Jan 202317.2817.8817.2017.7417.563,010,000
12 Jan 202317.4417.6717.1817.5217.343,774,300
11 Jan 202316.9817.5316.9317.3517.174,085,200
10 Jan 202316.6316.8516.3016.8216.644,387,400
09 Jan 202316.4816.6415.8316.5116.345,687,000
06 Jan 202316.7917.2316.7616.7816.615,393,100
05 Jan 202316.0116.6815.8416.6216.454,843,100
04 Jan 202316.0016.7215.7816.6216.454,796,700
03 Jan 202316.2816.3515.7415.7615.605,510,600
30 Dec 202215.9116.2415.8216.1415.974,193,100
29 Dec 202215.8416.1815.8316.0915.924,121,700
28 Dec 202216.7016.7015.5315.7115.555,713,600
27 Dec 202217.1817.2216.5516.6716.503,629,400
23 Dec 202216.4317.1116.3717.1116.933,584,000
22 Dec 202216.3216.5715.8116.4916.324,368,700
21 Dec 202216.9517.2616.4516.6216.454,282,800
20 Dec 202216.3416.6916.1816.4816.314,389,900
19 Dec 202216.4716.6816.1516.3916.224,940,900
16 Dec 202216.5616.7216.2016.3416.176,673,300
15 Dec 202217.2117.3216.7116.7816.615,122,000
14 Dec 202217.4417.7917.1317.5817.405,267,600
13 Dec 202218.5618.7417.3417.5117.335,778,300
12 Dec 202217.5017.9217.3417.9117.724,944,100
09 Dec 202217.3117.5417.1517.4217.245,404,600
08 Dec 202217.7817.9617.2717.5517.375,819,400
07 Dec 202218.0218.1217.4617.7317.557,978,900
06 Dec 202219.4019.6518.3218.4018.219,474,400
05 Dec 202219.9820.0019.2519.4219.225,655,900
02 Dec 202219.7720.4019.6720.2019.994,264,000
01 Dec 202220.9520.9919.9620.0019.794,812,100
30 Nov 202220.8021.0320.4720.9720.755,537,500
29 Nov 202220.5520.8520.0920.7320.514,571,100
28 Nov 202221.6321.8420.4020.5120.306,461,100
28 Nov 20220.19 Dividend
25 Nov 202221.6922.2021.5522.1321.713,903,600
23 Nov 202220.6022.1120.4021.6921.2819,682,100
22 Nov 202221.9022.8721.8222.6522.2212,131,400
21 Nov 202221.2421.5921.0621.2720.874,206,200
18 Nov 202221.5222.3221.0221.4521.047,179,900
17 Nov 202220.0721.1719.7821.0920.697,269,900
16 Nov 202220.6220.6919.3119.9319.557,202,800
15 Nov 202221.7622.2021.4921.6721.262,816,000
14 Nov 202221.3721.9221.1521.1720.773,411,700
11 Nov 202220.8021.9120.6821.5921.183,673,600
10 Nov 202220.0520.8120.0120.6320.244,944,400
09 Nov 202219.9720.1319.0219.0518.693,409,700
08 Nov 202220.2520.5319.6920.2319.854,927,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...