Singapore markets closed

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.06+0.01 (+0.05%)
As of 09:51AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202421.0821.1620.9721.0621.0670,359
14 Jun 202421.1521.6021.0521.0521.052,521,100
13 Jun 202421.4621.6421.0821.4721.471,403,900
12 Jun 202421.6222.0221.4321.5321.532,318,500
11 Jun 202421.0821.1320.7721.0521.051,647,500
10 Jun 202421.3222.0021.2021.2121.212,119,100
07 Jun 202421.0921.6221.0821.5021.502,876,700
06 Jun 202422.1922.1921.0821.2321.232,382,500
05 Jun 202422.5222.5821.5522.2422.242,691,500
04 Jun 202422.4022.5922.1322.2922.292,239,700
04 Jun 20240.19 Dividend
03 Jun 202422.2823.5422.2823.0122.825,896,000
31 May 202421.5822.3120.2922.1021.928,048,900
30 May 202421.1921.4320.7821.0320.865,342,200
29 May 202421.3021.5221.0421.5121.333,452,600
28 May 202421.6121.6821.3121.5421.362,177,400
24 May 202421.5121.6721.2721.5221.342,122,700
23 May 202421.4621.5321.0221.3421.161,707,900
22 May 202421.1821.4120.9121.3321.151,754,500
21 May 202421.1621.3320.9721.2021.021,828,600
20 May 202421.1621.4221.0521.1020.932,434,400
17 May 202421.2021.3721.0221.2521.071,750,400
16 May 202421.4821.6120.8521.2021.022,525,100
15 May 202421.9722.1021.3021.5121.332,517,500
14 May 202421.6821.8021.2721.7921.613,739,500
13 May 202420.7221.8720.6021.1320.964,207,200
10 May 202420.4320.6420.2520.5820.412,101,000
09 May 202419.9620.4119.8920.2920.122,062,300
08 May 202419.6720.0019.4519.9819.821,833,100
07 May 202420.4320.5019.8919.9019.742,242,900
06 May 202420.4120.7620.1020.2720.102,830,700
03 May 202420.1820.4919.9020.1019.932,401,500
02 May 202419.2820.4819.0719.9819.824,145,700
01 May 202418.9719.3518.5718.8118.651,889,100
30 Apr 202419.2219.6719.0019.0118.853,422,500
29 Apr 202419.2319.4519.1719.4319.272,307,300
26 Apr 202419.0219.2218.8619.1318.972,188,300
25 Apr 202418.9319.1318.6219.0018.842,457,200
24 Apr 202419.6019.6719.0719.2619.102,407,500
23 Apr 202418.8419.8718.7819.7219.563,766,200
22 Apr 202418.9619.1518.5218.7918.632,611,900
19 Apr 202418.6719.2418.4818.9218.764,020,200
18 Apr 202418.0620.2717.9118.7418.596,106,300
17 Apr 202417.8518.0217.6317.9517.802,266,400
16 Apr 202417.6417.8517.2017.7117.564,138,700
15 Apr 202419.2619.3117.6817.7717.624,757,800
12 Apr 202419.5819.6718.9519.0618.902,650,700
11 Apr 202419.5819.8919.1819.8019.642,521,800
10 Apr 202419.0819.4418.7519.3919.233,348,500
09 Apr 202419.4919.9019.1919.3819.224,424,500
08 Apr 202418.7019.4418.5819.4419.283,343,000
05 Apr 202418.2818.9018.2118.6618.512,373,900
04 Apr 202419.1819.2818.1118.2018.053,819,300
03 Apr 202419.4619.5119.0019.0218.863,140,800
02 Apr 202419.8919.8918.8319.4919.334,888,100
01 Apr 202420.2820.3720.0420.1619.992,881,800
28 Mar 202419.9220.3019.8520.2720.102,590,100
27 Mar 202418.7919.9418.7519.9219.764,045,000
26 Mar 202419.0319.4018.6018.6218.473,668,200
25 Mar 202419.1419.2418.6718.9118.754,081,200
22 Mar 202419.9120.0618.9719.0418.884,437,000
21 Mar 202419.4220.2619.4120.0519.884,234,900
20 Mar 202418.4719.4518.2519.3819.225,896,100
19 Mar 202416.8219.4516.8218.6618.5115,084,600
18 Mar 202417.3617.4316.7917.0616.924,125,900
15 Mar 202417.5217.9317.2717.2917.154,956,400
14 Mar 202417.8218.0517.4617.6017.453,368,500
13 Mar 202417.8018.2217.7517.9917.843,622,300
12 Mar 202417.4217.8617.3217.8017.654,238,000
11 Mar 202416.9017.6716.9017.4917.354,330,500
11 Mar 20240.19 Dividend
08 Mar 202417.0617.3216.8617.0616.735,813,900
07 Mar 202417.3817.6416.9016.9116.587,555,200
06 Mar 202418.7318.9417.4017.5417.2017,706,800
05 Mar 202420.1421.1519.9020.9020.508,385,300
04 Mar 202420.9221.3920.5620.5820.185,266,600
01 Mar 202420.9421.0020.2020.7220.324,285,600
29 Feb 202421.8721.9120.7920.9720.574,061,100
28 Feb 202421.4421.9021.1921.3220.915,406,500
27 Feb 202421.0021.7420.9721.6921.274,091,900
26 Feb 202420.4420.8420.3320.8020.403,699,800
23 Feb 202420.4120.5720.1320.3920.003,640,100
22 Feb 202420.2020.4620.0320.3219.932,498,900
21 Feb 202419.7519.9619.6219.9319.552,518,500
20 Feb 202419.7919.9019.6119.8219.442,420,600
16 Feb 202420.0320.3519.8720.1019.712,004,300
15 Feb 202419.8420.3619.7520.2819.894,508,400
14 Feb 202419.6219.7519.1419.6019.222,940,700
13 Feb 202419.1119.2618.5819.2518.883,822,500
12 Feb 202419.2020.1019.1819.9819.593,400,700
09 Feb 202419.0719.1918.7219.1218.753,486,000
08 Feb 202418.6519.2018.5019.0818.712,617,800
07 Feb 202418.6818.8618.3118.4318.072,755,700
06 Feb 202418.1418.8218.0518.7218.362,740,400
05 Feb 202417.7618.5517.6618.2517.904,761,900
02 Feb 202418.0118.3017.7618.1217.775,579,900
01 Feb 202418.3318.4517.5418.2617.914,957,500
31 Jan 202418.5018.8818.1218.1517.806,403,600
30 Jan 202418.9619.0418.6518.7218.364,491,300
29 Jan 202419.7519.7718.9719.2118.844,429,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...