New Zealand markets open in 3 hours 55 minutes

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.40-0.10 (-0.44%)
At close: 04:00PM EDT
22.42 +0.02 (+0.09%)
After hours: 07:46PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202422.8023.1422.3022.4022.402,492,800
12 Sept 202422.0222.5222.0022.5022.501,246,200
11 Sept 202422.1222.1721.7022.1122.112,144,400
10 Sept 202422.1222.3121.5522.2422.243,554,400
09 Sept 202422.8422.8421.9722.0822.082,525,900
06 Sept 202422.2222.8422.1922.8222.822,058,000
05 Sept 202423.0123.2822.5422.6022.604,008,000
04 Sept 202422.9723.5822.5722.7822.784,998,900
03 Sept 202421.9722.8821.8422.8222.823,108,500
03 Sept 20240.19 Dividend
30 Aug 202422.2522.5222.0522.3422.153,768,600
29 Aug 202422.1122.5121.7821.9921.803,259,300
28 Aug 202422.0023.2321.4922.0321.849,388,700
27 Aug 202421.0121.4520.9221.1420.966,784,400
26 Aug 202421.7621.8621.4421.6721.492,586,800
23 Aug 202421.3321.8021.2221.7321.552,224,800
22 Aug 202421.4121.4121.0521.1520.971,821,100
21 Aug 202422.0622.4221.0621.4321.252,953,300
20 Aug 202422.2022.4121.7722.1321.941,997,700
19 Aug 202422.7722.8922.3522.3922.201,692,500
16 Aug 202422.4222.8922.3822.7922.602,128,800
15 Aug 202422.4023.0022.3022.4922.302,651,200
14 Aug 202421.6021.7121.3121.5221.341,132,000
13 Aug 202421.7221.8421.4221.5421.361,752,200
12 Aug 202422.3922.3921.5321.6021.421,260,300
09 Aug 202422.1522.4421.7622.2522.061,313,100
08 Aug 202421.6422.2221.3722.1922.001,426,600
07 Aug 202421.8722.2021.2521.2821.102,094,700
06 Aug 202421.3821.8220.7621.4921.311,777,100
05 Aug 202419.5921.2219.4521.1720.992,586,000
02 Aug 202421.5121.5820.8321.1320.952,575,300
01 Aug 202422.9823.1621.9222.3022.112,037,500
31 Jul 202422.7323.1322.7122.8322.643,517,200
30 Jul 202422.2322.7121.9822.5322.341,879,900
29 Jul 202422.2122.3721.8522.1021.911,624,300
26 Jul 202421.3222.1421.2622.1121.921,671,900
25 Jul 202421.0721.5420.9221.0920.912,536,900
24 Jul 202421.5621.6020.7621.1020.922,142,700
23 Jul 202422.0322.3221.7921.8221.631,818,900
22 Jul 202422.7822.8721.9622.0321.841,978,900
19 Jul 202423.2323.3222.6222.6722.481,282,300
18 Jul 202423.7523.9023.1823.2323.031,727,000
17 Jul 202423.3724.0323.1923.8223.621,702,000
16 Jul 202423.1123.8022.9023.7523.553,075,100
15 Jul 202422.6423.2022.2322.8022.612,400,600
12 Jul 202423.6523.7423.0923.4823.282,559,000
11 Jul 202422.2623.4622.2523.3923.193,192,300
10 Jul 202422.1922.4021.6621.9021.712,090,000
09 Jul 202421.3322.1121.3322.0221.831,845,500
08 Jul 202421.9421.9821.2521.2721.091,948,100
05 Jul 202421.7522.2021.6721.8321.642,289,500
03 Jul 202421.5021.7721.3021.6021.421,087,000
02 Jul 202421.2621.6221.2221.4521.271,366,300
01 Jul 202421.2221.6321.1021.2521.071,806,000
28 Jun 202421.0121.3320.9021.2221.042,231,700
27 Jun 202420.9021.1320.8121.1220.941,379,800
26 Jun 202420.9721.4120.9721.3321.151,496,400
25 Jun 202421.5221.5521.0721.0920.911,317,500
24 Jun 202421.4421.7121.2221.5121.331,464,300
21 Jun 202421.2021.4920.9921.3021.122,750,300
20 Jun 202421.6321.8221.1421.2021.021,904,000
18 Jun 202421.7021.8821.4421.7521.571,194,100
17 Jun 202421.0821.8220.7121.8121.621,986,900
14 Jun 202421.1521.6021.0521.0520.872,527,300
13 Jun 202421.4621.6421.0821.4721.291,403,900
12 Jun 202421.6222.0221.4321.5321.352,318,500
11 Jun 202421.0821.1320.7721.0520.871,647,500
10 Jun 202421.3222.0021.2021.2121.032,119,100
07 Jun 202421.0921.6221.0821.5021.322,876,700
06 Jun 202422.1922.1921.0821.2321.052,382,500
05 Jun 202422.5222.5821.5522.2422.052,691,500
04 Jun 202422.4022.5922.1322.2922.102,239,700
04 Jun 20240.19 Dividend
03 Jun 202422.2823.5422.2823.0122.635,896,000
31 May 202421.5822.3120.2922.1021.738,048,900
30 May 202421.1921.4320.7821.0320.685,342,200
29 May 202421.3021.5221.0421.5121.153,452,600
28 May 202421.6121.6821.3121.5421.182,177,400
24 May 202421.5121.6721.2721.5221.162,122,700
23 May 202421.4621.5321.0221.3420.981,707,900
22 May 202421.1821.4120.9121.3320.971,754,500
21 May 202421.1621.3320.9721.2020.851,828,600
20 May 202421.1621.4221.0521.1020.752,434,400
17 May 202421.2021.3721.0221.2520.901,750,400
16 May 202421.4821.6120.8521.2020.852,525,100
15 May 202421.9722.1021.3021.5121.152,517,500
14 May 202421.6821.8021.2721.7921.433,739,500
13 May 202420.7221.8720.6021.1320.784,207,200
10 May 202420.4320.6420.2520.5820.242,101,000
09 May 202419.9620.4119.8920.2919.952,062,300
08 May 202419.6720.0019.4519.9819.651,833,100
07 May 202420.4320.5019.8919.9019.572,242,900
06 May 202420.4120.7620.1020.2719.932,830,700
03 May 202420.1820.4919.9020.1019.762,401,500
02 May 202419.2820.4819.0719.9819.654,145,700
01 May 202418.9719.3518.5718.8118.501,889,100
30 Apr 202419.2219.6719.0019.0118.693,422,500
29 Apr 202419.2319.4519.1719.4319.112,307,300
26 Apr 202419.0219.2218.8619.1318.812,188,300
25 Apr 202418.9319.1318.6219.0018.682,457,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...