New Zealand markets open in 9 hours 46 minutes

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.26-0.46 (-2.33%)
At close: 04:00PM EDT
19.26 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202419.6019.6719.0719.2619.262,406,800
23 Apr 202418.8419.8718.7819.7219.723,766,200
22 Apr 202418.9619.1518.5218.7918.792,611,900
19 Apr 202418.6719.2418.4818.9218.924,020,200
18 Apr 202418.0620.2717.9118.7418.746,106,300
17 Apr 202417.8518.0217.6317.9517.952,266,400
16 Apr 202417.6417.8517.2017.7117.714,138,700
15 Apr 202419.2619.3117.6817.7717.774,757,800
12 Apr 202419.5819.6718.9519.0619.062,650,700
11 Apr 202419.5819.8919.1819.8019.802,521,800
10 Apr 202419.0819.4418.7519.3919.393,348,500
09 Apr 202419.4919.9019.1919.3819.384,424,500
08 Apr 202418.7019.4418.5819.4419.443,343,000
05 Apr 202418.2818.9018.2118.6618.662,373,900
04 Apr 202419.1819.2818.1118.2018.203,819,300
03 Apr 202419.4619.5119.0019.0219.023,140,800
02 Apr 202419.8919.8918.8319.4919.494,888,100
01 Apr 202420.2820.3720.0420.1620.162,881,800
28 Mar 202419.9220.3019.8520.2720.272,590,100
27 Mar 202418.7919.9418.7519.9219.924,045,000
26 Mar 202419.0319.4018.6018.6218.623,668,200
25 Mar 202419.1419.2418.6718.9118.914,081,200
22 Mar 202419.9120.0618.9719.0419.044,437,000
21 Mar 202419.4220.2619.4120.0520.054,234,900
20 Mar 202418.4719.4518.2519.3819.385,896,100
19 Mar 202416.8219.4516.8218.6618.6615,084,600
18 Mar 202417.3617.4316.7917.0617.064,125,900
15 Mar 202417.5217.9317.2717.2917.294,956,400
14 Mar 202417.8218.0517.4617.6017.603,368,500
13 Mar 202417.8018.2217.7517.9917.993,622,300
12 Mar 202417.4217.8617.3217.8017.804,238,000
11 Mar 202416.9017.6716.9017.4917.494,330,500
11 Mar 20240.19 Dividend
08 Mar 202417.0617.3216.8617.0616.875,813,900
07 Mar 202417.3817.6416.9016.9116.727,555,200
06 Mar 202418.7318.9417.4017.5417.3417,706,800
05 Mar 202420.1421.1519.9020.9020.678,385,300
04 Mar 202420.9221.3920.5620.5820.355,266,600
01 Mar 202420.9421.0020.2020.7220.494,285,600
29 Feb 202421.8721.9120.7920.9720.744,061,100
28 Feb 202421.4421.9021.1921.3221.085,406,500
27 Feb 202421.0021.7420.9721.6921.454,091,900
26 Feb 202420.4420.8420.3320.8020.573,699,800
23 Feb 202420.4120.5720.1320.3920.163,640,100
22 Feb 202420.2020.4620.0320.3220.092,498,900
21 Feb 202419.7519.9619.6219.9319.712,518,500
20 Feb 202419.7919.9019.6119.8219.602,420,600
16 Feb 202420.0320.3519.8720.1019.882,004,300
15 Feb 202419.8420.3619.7520.2820.054,508,400
14 Feb 202419.6219.7519.1419.6019.382,940,700
13 Feb 202419.1119.2618.5819.2519.043,822,500
12 Feb 202419.2020.1019.1819.9819.763,400,700
09 Feb 202419.0719.1918.7219.1218.913,486,000
08 Feb 202418.6519.2018.5019.0818.872,617,800
07 Feb 202418.6818.8618.3118.4318.222,755,700
06 Feb 202418.1418.8218.0518.7218.512,740,400
05 Feb 202417.7618.5517.6618.2518.054,761,900
02 Feb 202418.0118.3017.7618.1217.925,579,900
01 Feb 202418.3318.4517.5418.2618.064,957,500
31 Jan 202418.5018.8818.1218.1517.956,403,600
30 Jan 202418.9619.0418.6518.7218.514,491,300
29 Jan 202419.7519.7718.9719.2119.004,429,300
26 Jan 202419.6120.0519.6119.8319.613,096,000
25 Jan 202419.1919.6319.0719.4819.263,792,900
24 Jan 202419.0719.3618.8818.9218.714,861,100
23 Jan 202418.9719.1418.3218.7018.494,600,900
22 Jan 202418.0818.7717.8218.7318.525,149,400
19 Jan 202417.7118.0217.4518.0117.815,284,900
18 Jan 202418.1118.1617.1117.6917.496,406,800
17 Jan 202417.7518.0017.6617.9617.764,710,500
16 Jan 202417.9518.2017.4918.0817.884,292,100
12 Jan 202418.4918.7318.0418.1617.963,066,200
11 Jan 202418.4518.7318.0418.3418.143,606,300
10 Jan 202418.4418.7318.0718.6618.453,283,900
09 Jan 202418.4018.7018.2718.5418.333,856,300
08 Jan 202417.9318.7517.8218.6518.445,725,400
05 Jan 202417.0318.1017.0317.6517.454,914,000
04 Jan 202416.7517.3216.6317.2117.024,312,800
03 Jan 202417.8517.9616.8816.9016.716,354,100
02 Jan 202418.2518.5717.9118.2918.094,349,700
29 Dec 202318.8018.9118.3418.4518.243,343,300
28 Dec 202318.7518.9718.6318.8618.653,672,200
27 Dec 202318.8618.9818.7018.9118.704,159,200
26 Dec 202318.6018.9218.5518.7518.543,139,100
22 Dec 202318.1718.6118.0618.4218.212,849,700
21 Dec 202318.4118.5218.0918.4318.224,884,800
20 Dec 202318.3718.5317.8918.0217.824,032,200
19 Dec 202318.0818.4517.8818.3918.194,979,100
18 Dec 202317.7918.3517.5118.1617.966,314,700
15 Dec 202318.1718.2617.3617.5617.3611,503,000
14 Dec 202317.8518.5317.7018.0717.878,033,300
13 Dec 202316.7517.3615.9717.3017.117,727,900
12 Dec 202317.3017.3516.6816.6916.505,938,300
11 Dec 202317.2117.7016.9017.5217.329,906,200
08 Dec 202315.8916.4115.7916.3516.175,751,500
07 Dec 202315.1916.0915.1215.9515.775,129,700
06 Dec 202315.6115.8115.0815.1915.024,065,900
05 Dec 202316.1816.2515.4415.4615.295,366,700
04 Dec 202316.1216.4515.9516.3316.158,077,800
01 Dec 202315.6516.2615.4116.1916.018,380,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...