Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.08+0.74 (+2.71%)

At close: 4:00PM EDT

28.00 -0.08 (-0.28%)
After hours: 07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	27.84	28.46	27.70	28.08	28.08	3,057,200
14 Oct 2021	27.52	27.79	27.23	27.34	27.34	2,714,700
13 Oct 2021	26.92	27.30	26.47	27.18	27.18	3,369,200
12 Oct 2021	26.34	26.92	25.95	26.72	26.72	4,216,700
11 Oct 2021	26.90	27.17	26.18	26.19	26.19	3,211,100
08 Oct 2021	26.88	27.23	26.53	26.71	26.71	2,184,600
07 Oct 2021	26.60	27.24	26.46	26.84	26.84	3,789,500
06 Oct 2021	26.30	27.03	25.92	26.26	26.26	4,911,300
05 Oct 2021	26.90	27.35	26.47	26.79	26.79	3,296,500
04 Oct 2021	26.72	27.44	26.44	26.83	26.83	3,632,900
01 Oct 2021	26.58	27.14	26.03	26.87	26.87	5,602,900
30 Sept 2021	27.90	28.00	26.07	26.45	26.45	9,465,000
29 Sept 2021	29.71	30.13	28.99	29.06	29.06	3,074,500
28 Sept 2021	29.73	30.24	29.19	29.46	29.46	2,816,600
27 Sept 2021	29.64	30.52	29.56	29.82	29.82	3,058,000
24 Sept 2021	29.13	29.78	28.83	29.41	29.41	2,955,000
23 Sept 2021	28.85	30.00	28.78	29.46	29.46	5,273,900
22 Sept 2021	28.00	28.83	27.86	28.49	28.49	2,605,100
21 Sept 2021	28.01	28.25	27.40	27.71	27.71	2,432,100
20 Sept 2021	27.30	27.79	27.07	27.78	27.78	3,577,100
17 Sept 2021	28.11	28.35	27.41	28.12	28.12	5,151,800
16 Sept 2021	27.19	28.43	27.14	27.93	27.93	4,977,100
15 Sept 2021	26.66	27.17	26.38	27.00	27.00	3,559,300
14 Sept 2021	26.94	27.29	26.35	26.59	26.59	4,146,300
13 Sept 2021	26.50	27.21	26.12	27.02	27.02	4,112,100
10 Sept 2021	27.28	27.50	26.42	26.52	26.52	4,109,000
09 Sept 2021	27.06	27.69	26.68	27.14	27.14	5,144,600
08 Sept 2021	28.00	28.11	26.96	27.18	27.18	7,427,000
07 Sept 2021	27.24	28.06	27.17	27.93	27.93	5,279,100
03 Sept 2021	28.39	28.45	26.98	27.08	27.08	6,747,300
02 Sept 2021	28.04	28.51	27.81	28.39	28.39	4,614,800
01 Sept 2021	28.78	29.11	28.40	28.41	28.41	5,209,900
31 Aug 2021	28.11	28.72	27.90	28.61	28.61	6,013,200
30 Aug 2021	28.91	29.44	27.94	28.03	28.03	9,190,000
27 Aug 2021	28.41	29.78	28.39	29.22	29.22	9,724,500
26 Aug 2021	30.21	30.49	28.41	28.51	28.51	18,347,900
25 Aug 2021	33.10	33.58	30.84	31.14	31.14	37,472,400
24 Aug 2021	36.81	38.14	36.51	37.81	37.81	8,432,400
23 Aug 2021	35.83	37.25	35.79	36.67	36.67	5,446,000
20 Aug 2021	34.00	35.33	33.89	35.11	35.11	4,619,600
19 Aug 2021	32.10	34.63	31.85	33.94	33.94	6,326,300
18 Aug 2021	33.07	34.05	32.59	32.62	32.62	3,606,200
17 Aug 2021	34.54	34.54	32.70	33.39	33.39	3,519,700
16 Aug 2021	35.52	36.26	34.79	35.15	35.15	2,811,200
13 Aug 2021	36.52	36.67	35.64	35.83	35.83	2,162,800
12 Aug 2021	38.32	38.48	35.91	36.80	36.80	3,468,500
11 Aug 2021	37.13	37.70	36.56	37.58	37.58	1,689,700
10 Aug 2021	35.95	37.31	35.79	36.97	36.97	3,732,800
09 Aug 2021	35.90	36.24	35.16	35.97	35.97	1,981,300
06 Aug 2021	35.65	36.63	35.38	36.00	36.00	1,914,200
05 Aug 2021	33.83	35.07	33.83	34.97	34.97	2,081,200
04 Aug 2021	34.28	35.43	33.36	33.57	33.57	2,306,900
03 Aug 2021	34.30	34.86	32.78	34.63	34.63	3,334,400
02 Aug 2021	33.32	34.48	32.98	34.30	34.30	4,363,200
30 July 2021	32.38	34.08	32.13	33.10	33.10	4,629,000
29 July 2021	32.49	33.65	32.29	32.51	32.51	2,326,800
28 July 2021	32.00	32.67	31.46	32.25	32.25	1,814,100
27 July 2021	32.08	32.42	31.11	31.79	31.79	1,761,000
26 July 2021	31.08	32.53	31.08	32.38	32.38	3,330,500
23 July 2021	32.16	32.31	30.79	31.08	31.08	4,032,800
22 July 2021	33.32	33.49	31.90	32.00	32.00	2,959,000
21 July 2021	33.57	34.82	33.40	33.54	33.54	2,870,500
20 July 2021	31.77	33.27	31.42	33.07	33.07	2,522,200
19 July 2021	31.40	32.19	30.75	31.58	31.58	3,572,700
16 July 2021	33.92	34.00	32.23	32.70	32.70	2,754,000
15 July 2021	33.77	34.09	32.85	33.27	33.27	2,517,200
14 July 2021	35.05	35.85	33.98	34.03	34.03	2,331,600
13 July 2021	36.03	36.37	34.75	34.85	34.85	2,252,900
12 July 2021	35.39	36.59	35.09	36.30	36.30	2,051,200
09 July 2021	34.21	36.04	34.21	36.00	36.00	2,863,800
08 July 2021	33.76	34.30	32.98	33.76	33.76	2,954,400
07 July 2021	36.13	36.33	34.49	34.80	34.80	2,242,800
06 July 2021	36.66	36.91	35.82	36.25	36.25	2,103,100
02 July 2021	36.47	37.14	35.87	36.89	36.89	1,710,800
01 July 2021	36.87	37.41	36.30	36.50	36.50	2,686,300
30 June 2021	36.54	36.83	36.15	36.57	36.57	1,936,900
29 June 2021	36.10	36.67	35.67	36.45	36.45	2,869,900
28 June 2021	36.36	36.55	35.57	35.84	35.84	2,325,800
25 June 2021	36.50	37.05	36.07	36.42	36.42	5,379,800
24 June 2021	35.47	36.13	34.88	36.07	36.07	2,247,700
23 June 2021	34.45	35.35	33.95	35.16	35.16	3,316,600
22 June 2021	32.78	34.60	32.77	34.46	34.46	4,870,300
21 June 2021	32.40	32.99	31.83	32.91	32.91	3,485,500
18 June 2021	32.93	33.23	31.83	31.90	31.90	4,879,300
17 June 2021	34.39	34.54	32.94	33.42	33.42	3,049,200
16 June 2021	33.26	34.70	32.72	34.29	34.29	2,914,300
15 June 2021	34.22	34.57	33.22	33.49	33.49	2,363,800
14 June 2021	35.30	35.47	34.05	34.26	34.26	2,126,700
11 June 2021	34.53	35.37	34.33	35.27	35.27	1,679,600
10 June 2021	35.21	35.86	34.28	34.33	34.33	1,947,700
09 June 2021	34.91	35.93	34.60	35.01	35.01	2,335,500
08 June 2021	34.53	35.13	33.94	34.85	34.85	2,073,400
07 June 2021	34.05	34.58	33.82	34.51	34.51	2,591,300
04 June 2021	34.71	34.74	33.33	33.91	33.91	3,223,900
03 June 2021	35.34	35.42	34.43	34.47	34.47	3,181,900
02 June 2021	34.10	35.88	33.49	35.56	35.56	4,614,400
01 June 2021	34.03	35.24	33.89	34.23	34.23	4,668,600
28 May 2021	34.14	34.55	33.32	33.54	33.54	6,103,800
27 May 2021	34.55	34.94	33.74	34.30	34.30	5,323,200
26 May 2021	33.90	34.98	32.55	34.37	34.37	21,636,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,674.20+54.00(+0.71%)

ASX 2007,362.00+50.30(+0.69%)

AUD/USD0.7425+0.0004(+0.06%)

OIL82.66+1.35(+1.66%)

GOLD1,768.10-29.80(-1.66%)

BTC-AUD81,987.08-2,150.28(-2.56%)

Get the latest news and money-making tips to your inbox

Nordstrom, Inc. (JWN)

ALL ORDS
7,674.20
+54.00(+0.71%)

ASX 200
7,362.00
+50.30(+0.69%)

AUD/USD
0.7425
+0.0004(+0.06%)

OIL
82.66
+1.35(+1.66%)

GOLD
1,768.10
-29.80(-1.66%)

BTC-AUD
81,987.08
-2,150.28(-2.56%)