Australia markets close in 2 hours 46 minutes

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.55-0.18 (-1.02%)
At close: 04:00PM EST
17.53 -0.02 (-0.11%)
After hours: 07:55PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202217.7817.9617.2717.5517.555,818,000
07 Dec 202218.0218.1217.4617.7317.737,978,900
06 Dec 202219.4019.6518.3218.4018.409,474,400
05 Dec 202219.9820.0019.2519.4219.425,655,900
02 Dec 202219.7720.4019.6720.2020.204,264,000
01 Dec 202220.9520.9919.9620.0020.004,812,100
30 Nov 202220.8021.0320.4720.9720.975,536,300
29 Nov 202220.5520.8520.0920.7320.734,571,100
28 Nov 202221.6321.8420.4020.5120.516,461,100
28 Nov 20220.19 Dividend
25 Nov 202221.6922.2021.5522.1321.943,903,600
23 Nov 202220.6022.1120.4021.6921.5019,682,100
22 Nov 202221.9022.8721.8222.6522.4612,131,400
21 Nov 202221.2421.5921.0621.2721.094,206,200
18 Nov 202221.5222.3221.0221.4521.277,179,900
17 Nov 202220.0721.1719.7821.0920.917,269,900
16 Nov 202220.6220.6919.3119.9319.767,202,800
15 Nov 202221.7622.2021.4921.6721.482,816,000
14 Nov 202221.3721.9221.1521.1720.993,411,700
11 Nov 202220.8021.9120.6821.5921.403,673,600
10 Nov 202220.0520.8120.0120.6320.454,944,400
09 Nov 202219.9720.1319.0219.0518.893,409,700
08 Nov 202220.2520.5319.6920.2320.064,927,200
07 Nov 202219.1419.5618.7119.5019.332,545,900
04 Nov 202219.5519.7218.7419.1218.963,583,500
03 Nov 202218.6419.4718.4019.1018.943,812,300
02 Nov 202219.7419.8918.8218.8218.663,987,000
01 Nov 202220.8120.9919.5219.8119.644,019,100
31 Oct 202220.4420.6620.2220.3420.173,145,600
28 Oct 202220.5420.9319.9920.5220.344,746,000
27 Oct 202221.1021.4520.5720.6220.443,301,000
26 Oct 202220.8921.3520.6320.8420.663,613,600
25 Oct 202220.0521.1519.8720.9020.723,721,500
24 Oct 202220.1420.3319.8120.0719.903,385,200
21 Oct 202219.4120.1719.4020.1119.943,530,400
20 Oct 202219.7420.1919.2719.4119.243,761,400
19 Oct 202219.8320.0919.1019.7219.555,080,000
18 Oct 202219.9620.3919.4519.9819.817,454,400
17 Oct 202218.6119.3418.6119.2319.064,047,900
14 Oct 202218.8819.0818.0318.1217.964,493,200
13 Oct 202218.1718.8917.5918.7418.584,024,400
12 Oct 202218.6418.8518.4018.5518.393,440,800
11 Oct 202218.4119.2718.0618.6818.523,847,800
10 Oct 202219.5219.6717.9818.4418.284,180,100
07 Oct 202218.9319.4218.7119.3419.175,058,900
06 Oct 202219.2719.8618.9019.2419.079,694,500
05 Oct 202218.3319.4918.1819.3519.185,759,200
04 Oct 202217.9818.7417.8218.7018.544,985,500
03 Oct 202216.9917.5016.7317.3417.194,671,600
30 Sept 202216.4917.2616.1416.7316.596,908,800
29 Sept 202217.5817.6316.6916.9316.785,950,800
28 Sept 202217.6518.3717.6518.0217.875,099,600
27 Sept 202217.8518.0517.4817.7417.593,727,900
26 Sept 202217.8218.5217.5817.6017.454,503,200
23 Sept 202218.0318.4817.4217.9617.816,237,600
22 Sept 202219.4719.5618.3518.3718.214,281,400
21 Sept 202219.3220.0219.2919.3319.165,803,800
20 Sept 202219.5819.8319.0919.2519.088,330,100
19 Sept 202218.6919.6518.6019.6419.476,382,100
16 Sept 202218.2519.0718.2418.9018.7410,167,100
15 Sept 202218.3818.9918.0118.3718.219,372,700
14 Sept 202218.4618.5517.7517.9817.834,815,100
13 Sept 202219.0019.1018.2018.3918.237,322,000
12 Sept 202219.6520.2819.3519.7919.628,093,100
09 Sept 202219.7120.1319.2519.4019.2314,041,900
08 Sept 202218.4819.6318.3319.6019.4311,890,600
07 Sept 202217.8918.9417.8718.8518.697,867,800
06 Sept 202217.6918.3317.5018.0517.909,619,500
02 Sept 202217.7718.3517.5217.6817.5310,056,600
01 Sept 202216.8817.7316.8317.4917.349,940,600
31 Aug 202217.8217.8917.0417.1116.968,341,200
30 Aug 202217.9918.1017.5717.7617.617,846,200
29 Aug 202217.7718.1517.4617.7217.577,978,400
29 Aug 20220.19 Dividend
26 Aug 202218.4418.7418.0018.0417.7012,011,600
25 Aug 202218.6219.2918.2518.4218.0716,861,300
24 Aug 202219.3019.8518.5418.5718.2243,603,300
23 Aug 202223.2624.3123.1023.2022.7613,664,600
22 Aug 202223.5823.9722.9022.9722.535,020,500
19 Aug 202224.1724.5723.6124.1823.724,478,900
18 Aug 202224.9825.3724.2024.5424.075,513,600
17 Aug 202226.1426.5925.3925.7725.284,578,600
16 Aug 202225.1627.4325.0926.8226.318,667,900
15 Aug 202224.1325.0323.8724.9224.454,561,900
12 Aug 202224.5024.5623.8524.3723.914,901,700
11 Aug 202223.8124.4923.6424.2423.786,409,500
10 Aug 202222.4523.7722.4523.0822.646,774,800
09 Aug 202223.6123.6321.7221.8921.476,657,600
08 Aug 202223.6924.6723.6923.8023.355,747,600
05 Aug 202223.4224.0623.2423.5123.064,369,400
04 Aug 202224.9225.0623.6323.6423.194,981,800
03 Aug 202224.7025.2824.3425.0024.525,143,100
02 Aug 202223.5123.9423.1823.6623.213,126,400
01 Aug 202223.3324.0122.7823.7423.293,466,900
29 July 202223.0623.6722.7923.5123.063,493,600
28 July 202222.4622.9822.1022.7122.283,849,600
27 July 202222.5222.6421.7722.4522.024,366,700
26 July 202222.2422.6321.5822.1521.735,868,600
25 July 202223.7123.9622.8023.5123.065,533,600
22 July 202224.8525.3123.4523.5423.096,416,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...