Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,332.86
-78.58(-0.34%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

26.38

+5.24

(+24.79%)

At close: 04:00PM EST

26.05

-0.33

(-1.25%)

After hours:

07:59PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	27.07	27.15	24.86	26.38	26.38	40,740,200
02 Feb 2023	20.35	21.42	20.16	21.14	21.14	7,435,100
01 Feb 2023	19.32	20.26	18.24	19.97	19.97	7,067,500
31 Jan 2023	18.93	19.57	18.88	19.54	19.54	5,501,700
30 Jan 2023	18.19	19.11	18.16	18.78	18.78	5,996,000
27 Jan 2023	18.40	18.52	18.15	18.42	18.42	5,391,000
26 Jan 2023	18.66	18.83	18.04	18.43	18.43	4,737,700
25 Jan 2023	18.14	18.46	17.56	18.43	18.43	5,967,400
24 Jan 2023	18.57	18.78	18.21	18.30	18.30	5,503,600
23 Jan 2023	17.58	19.09	17.48	18.73	18.73	8,756,700
20 Jan 2023	16.45	17.74	16.39	17.47	17.47	13,926,800
19 Jan 2023	17.32	17.50	16.95	17.45	17.45	4,949,100
18 Jan 2023	17.81	18.35	17.54	17.58	17.58	4,630,400
17 Jan 2023	17.65	17.83	17.52	17.77	17.77	2,593,000
13 Jan 2023	17.28	17.88	17.20	17.74	17.74	3,008,600
12 Jan 2023	17.44	17.67	17.18	17.52	17.52	3,774,300
11 Jan 2023	16.98	17.53	16.93	17.35	17.35	4,085,200
10 Jan 2023	16.63	16.85	16.30	16.82	16.82	4,387,400
09 Jan 2023	16.48	16.64	15.83	16.51	16.51	5,687,000
06 Jan 2023	16.79	17.23	16.76	16.78	16.78	5,383,800
05 Jan 2023	16.01	16.68	15.84	16.62	16.62	4,843,100
04 Jan 2023	16.00	16.72	15.78	16.62	16.62	4,796,700
03 Jan 2023	16.28	16.35	15.74	15.76	15.76	5,510,600
30 Dec 2022	15.91	16.24	15.82	16.14	16.14	4,191,300
29 Dec 2022	15.84	16.18	15.83	16.09	16.09	4,121,700
28 Dec 2022	16.70	16.70	15.53	15.71	15.71	5,713,600
27 Dec 2022	17.18	17.22	16.55	16.67	16.67	3,629,400
23 Dec 2022	16.43	17.11	16.37	17.11	17.11	3,584,000
22 Dec 2022	16.32	16.57	15.81	16.49	16.49	4,368,700
21 Dec 2022	16.95	17.26	16.45	16.62	16.62	4,282,800
20 Dec 2022	16.34	16.69	16.18	16.48	16.48	4,389,900
19 Dec 2022	16.47	16.68	16.15	16.39	16.39	4,940,900
16 Dec 2022	16.56	16.72	16.20	16.34	16.34	6,673,300
15 Dec 2022	17.21	17.32	16.71	16.78	16.78	5,122,000
14 Dec 2022	17.44	17.79	17.13	17.58	17.58	5,267,600
13 Dec 2022	18.56	18.74	17.34	17.51	17.51	5,778,300
12 Dec 2022	17.50	17.92	17.34	17.91	17.91	4,944,100
09 Dec 2022	17.31	17.54	17.15	17.42	17.42	5,404,600
08 Dec 2022	17.78	17.96	17.27	17.55	17.55	5,819,400
07 Dec 2022	18.02	18.12	17.46	17.73	17.73	7,978,900
06 Dec 2022	19.40	19.65	18.32	18.40	18.40	9,474,400
05 Dec 2022	19.98	20.00	19.25	19.42	19.42	5,655,900
02 Dec 2022	19.77	20.40	19.67	20.20	20.20	4,264,000
01 Dec 2022	20.95	20.99	19.96	20.00	20.00	4,812,100
30 Nov 2022	20.80	21.03	20.47	20.97	20.97	5,537,500
29 Nov 2022	20.55	20.85	20.09	20.73	20.73	4,571,100
28 Nov 2022	21.63	21.84	20.40	20.51	20.51	6,461,100
28 Nov 2022	0.19 Dividend
25 Nov 2022	21.69	22.20	21.55	22.13	21.94	3,903,600
23 Nov 2022	20.60	22.11	20.40	21.69	21.50	19,682,100
22 Nov 2022	21.90	22.87	21.82	22.65	22.46	12,131,400
21 Nov 2022	21.24	21.59	21.06	21.27	21.09	4,206,200
18 Nov 2022	21.52	22.32	21.02	21.45	21.27	7,179,900
17 Nov 2022	20.07	21.17	19.78	21.09	20.91	7,269,900
16 Nov 2022	20.62	20.69	19.31	19.93	19.76	7,202,800
15 Nov 2022	21.76	22.20	21.49	21.67	21.48	2,816,000
14 Nov 2022	21.37	21.92	21.15	21.17	20.99	3,411,700
11 Nov 2022	20.80	21.91	20.68	21.59	21.40	3,673,600
10 Nov 2022	20.05	20.81	20.01	20.63	20.45	4,944,400
09 Nov 2022	19.97	20.13	19.02	19.05	18.89	3,409,700
08 Nov 2022	20.25	20.53	19.69	20.23	20.06	4,927,200
07 Nov 2022	19.14	19.56	18.71	19.50	19.33	2,545,900
04 Nov 2022	19.55	19.72	18.74	19.12	18.96	3,583,500
03 Nov 2022	18.64	19.47	18.40	19.10	18.94	3,812,300
02 Nov 2022	19.74	19.89	18.82	18.82	18.66	3,987,000
01 Nov 2022	20.81	20.99	19.52	19.81	19.64	4,019,100
31 Oct 2022	20.44	20.66	20.22	20.34	20.17	3,145,600
28 Oct 2022	20.54	20.93	19.99	20.52	20.34	4,746,000
27 Oct 2022	21.10	21.45	20.57	20.62	20.44	3,301,000
26 Oct 2022	20.89	21.35	20.63	20.84	20.66	3,613,600
25 Oct 2022	20.05	21.15	19.87	20.90	20.72	3,721,500
24 Oct 2022	20.14	20.33	19.81	20.07	19.90	3,385,200
21 Oct 2022	19.41	20.17	19.40	20.11	19.94	3,530,400
20 Oct 2022	19.74	20.19	19.27	19.41	19.24	3,761,400
19 Oct 2022	19.83	20.09	19.10	19.72	19.55	5,080,000
18 Oct 2022	19.96	20.39	19.45	19.98	19.81	7,454,400
17 Oct 2022	18.61	19.34	18.61	19.23	19.06	4,047,900
14 Oct 2022	18.88	19.08	18.03	18.12	17.96	4,493,200
13 Oct 2022	18.17	18.89	17.59	18.74	18.58	4,024,400
12 Oct 2022	18.64	18.85	18.40	18.55	18.39	3,440,800
11 Oct 2022	18.41	19.27	18.06	18.68	18.52	3,847,800
10 Oct 2022	19.52	19.67	17.98	18.44	18.28	4,180,100
07 Oct 2022	18.93	19.42	18.71	19.34	19.17	5,058,900
06 Oct 2022	19.27	19.86	18.90	19.24	19.07	9,694,500
05 Oct 2022	18.33	19.49	18.18	19.35	19.18	5,759,200
04 Oct 2022	17.98	18.74	17.82	18.70	18.54	4,985,500
03 Oct 2022	16.99	17.50	16.73	17.34	17.19	4,671,600
30 Sept 2022	16.49	17.26	16.14	16.73	16.59	6,908,800
29 Sept 2022	17.58	17.63	16.69	16.93	16.78	5,950,800
28 Sept 2022	17.65	18.37	17.65	18.02	17.87	5,099,600
27 Sept 2022	17.85	18.05	17.48	17.74	17.59	3,727,900
26 Sept 2022	17.82	18.52	17.58	17.60	17.45	4,503,200
23 Sept 2022	18.03	18.48	17.42	17.96	17.81	6,237,600
22 Sept 2022	19.47	19.56	18.35	18.37	18.21	4,281,400
21 Sept 2022	19.32	20.02	19.29	19.33	19.16	5,803,800
20 Sept 2022	19.58	19.83	19.09	19.25	19.08	8,330,100
19 Sept 2022	18.69	19.65	18.60	19.64	19.47	6,382,100
16 Sept 2022	18.25	19.07	18.24	18.90	18.74	10,167,100
15 Sept 2022	18.38	18.99	18.01	18.37	18.21	9,372,700
14 Sept 2022	18.46	18.55	17.75	17.98	17.83	4,815,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,332.86-78.58(-0.34%)

CMC Crypto 200535.42-1.43(-0.27%)

Nordstrom, Inc. (JWN)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,332.86
-78.58(-0.34%)

CMC Crypto 200
535.42
-1.43(-0.27%)