|
 Nordstrom - [Ticker: JWN] |     | | Last Trade | 53.15 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.28 (+1.01%) | Open | 53.38 | | High | 53.77 | Low | 51.94 | | Volume | 2,689,336 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 40.13 x 200 - 40.14 x 100 | | Former Close | 52.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JWN quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 883,400 | 26.19 | 26.37 | 25.50 | 25.75 | 00:00:00 | | 2000-01-04 | 706,200 | 25.25 | 25.50 | 24.69 | 24.75 | 00:00:00 | | 2000-01-05 | 565,400 | 24.69 | 24.94 | 24.19 | 24.31 | 00:00:00 | | 2000-01-06 | 1,267,600 | 24.62 | 25.94 | 24.31 | 25.50 | 00:00:00 | | 2000-01-07 | 875,400 | 26.25 | 26.37 | 25.25 | 25.50 | 00:00:00 | | 2000-01-10 | 447,200 | 25.37 | 25.44 | 25.00 | 25.25 | 00:00:00 | | 2000-01-11 | 1,164,400 | 25.12 | 25.25 | 24.69 | 24.94 | 00:00:00 | | 2000-01-12 | 764,400 | 24.87 | 24.94 | 23.81 | 23.94 | 00:00:00 | | 2000-01-13 | 1,592,800 | 23.75 | 23.75 | 22.56 | 22.87 | 00:00:00 | | 2000-01-14 | 962,800 | 23.12 | 23.69 | 22.94 | 23.19 | 00:00:00 | | 2000-01-18 | 995,400 | 22.69 | 23.00 | 22.25 | 22.50 | 00:00:00 | | 2000-01-19 | 944,600 | 22.50 | 23.56 | 22.31 | 23.25 | 00:00:00 | | 2000-01-20 | 789,000 | 23.25 | 23.37 | 22.62 | 22.69 | 00:00:00 | | 2000-01-21 | 753,400 | 23.00 | 23.25 | 22.25 | 22.31 | 00:00:00 | | 2000-01-24 | 833,400 | 22.50 | 22.62 | 21.87 | 21.87 | 00:00:00 | | 2000-01-25 | 800,000 | 21.75 | 22.31 | 21.69 | 21.94 | 00:00:00 | | 2000-01-26 | 860,600 | 22.06 | 23.06 | 21.87 | 22.87 | 00:00:00 | | 2000-01-27 | 1,148,800 | 22.87 | 23.12 | 22.25 | 22.50 | 00:00:00 | | 2000-01-28 | 899,000 | 22.25 | 22.37 | 21.62 | 21.81 | 00:00:00 | | 2000-01-31 | 908,400 | 21.81 | 22.00 | 21.31 | 22.00 | 00:00:00 | | 2000-02-01 | 858,800 | 21.94 | 22.31 | 21.37 | 22.06 | 00:00:00 | | 2000-02-02 | 588,200 | 22.00 | 22.50 | 21.87 | 22.12 | 00:00:00 | | 2000-02-03 | 1,101,800 | 22.19 | 23.37 | 22.19 | 22.50 | 00:00:00 | | 2000-02-04 | 1,257,200 | 22.62 | 23.00 | 22.37 | 23.00 | 00:00:00 | | 2000-02-07 | 1,575,400 | 22.94 | 23.25 | 22.56 | 22.62 | 00:00:00 | | 2000-02-08 | 1,060,400 | 22.62 | 24.25 | 22.62 | 23.75 | 00:00:00 | | 2000-02-09 | 1,948,400 | 23.50 | 23.69 | 22.87 | 22.87 | 00:00:00 | | 2000-02-10 | 1,241,800 | 22.87 | 23.31 | 22.87 | 22.94 | 00:00:00 | | 2000-02-11 | 1,962,400 | 22.94 | 22.94 | 22.00 | 22.00 | 00:00:00 | | 2000-02-14 | 4,266,600 | 21.25 | 21.37 | 19.00 | 21.00 | 00:00:00 | | 2000-02-15 | 1,000,600 | 20.50 | 20.56 | 20.25 | 20.44 | 00:00:00 | | 2000-02-16 | 1,365,000 | 20.56 | 20.56 | 19.25 | 19.56 | 00:00:00 | | 2000-02-17 | 2,182,200 | 19.50 | 19.87 | 18.25 | 19.87 | 00:00:00 | | 2000-02-18 | 2,135,600 | 20.69 | 21.44 | 20.06 | 21.00 | 00:00:00 | | 2000-02-22 | 1,620,400 | 21.06 | 21.75 | 21.00 | 21.25 | 00:00:00 | | 2000-02-23 | 867,800 | 21.00 | 21.25 | 21.00 | 21.00 | 00:00:00 | | 2000-02-24 | 1,785,000 | 21.00 | 21.00 | 19.87 | 20.00 | 00:00:00 | | 2000-02-25 | 1,110,400 | 20.06 | 21.25 | 20.00 | 20.37 | 00:00:00 | | 2000-02-28 | 961,200 | 20.50 | 21.00 | 20.25 | 20.44 | 00:00:00 | | 2000-02-29 | 1,992,800 | 20.25 | 21.75 | 20.12 | 21.31 | 00:00:00 | | 2000-03-01 | 467,400 | 21.31 | 21.56 | 21.00 | 21.31 | 00:00:00 | | 2000-03-02 | 1,366,800 | 21.56 | 22.44 | 21.12 | 21.37 | 00:00:00 | | 2000-03-03 | 1,646,800 | 22.25 | 24.00 | 22.00 | 22.50 | 00:00:00 | | 2000-03-06 | 1,039,600 | 22.50 | 22.50 | 21.62 | 22.00 | 00:00:00 | | 2000-03-07 | 796,600 | 21.56 | 21.69 | 21.12 | 21.25 | 00:00:00 | | 2000-03-08 | 809,400 | 21.06 | 22.12 | 20.87 | 21.81 | 00:00:00 | | 2000-03-09 | 847,600 | 21.87 | 22.94 | 21.81 | 22.31 | 00:00:00 | | 2000-03-10 | 653,400 | 22.62 | 22.62 | 22.00 | 22.12 | 00:00:00 | | 2000-03-13 | 689,000 | 21.94 | 21.94 | 21.31 | 21.56 | 00:00:00 | | 2000-03-14 | 1,003,200 | 21.75 | 21.87 | 21.06 | 21.25 | 00:00:00 | | 2000-03-15 | 1,190,400 | 21.19 | 23.25 | 21.19 | 23.25 | 00:00:00 | | 2000-03-16 | 2,206,600 | 23.37 | 25.50 | 23.37 | 24.87 | 00:00:00 | | 2000-03-17 | 1,403,800 | 24.87 | 24.87 | 23.62 | 23.94 | 00:00:00 | | 2000-03-20 | 1,051,200 | 24.62 | 24.87 | 23.50 | 24.12 | 00:00:00 | | 2000-03-21 | 1,186,600 | 24.12 | 25.12 | 23.87 | 24.94 | 00:00:00 | | 2000-03-22 | 587,200 | 24.44 | 24.75 | 23.87 | 24.62 | 00:00:00 | | 2000-03-23 | 2,858,400 | 24.75 | 27.75 | 24.44 | 27.56 | 00:00:00 | | 2000-03-24 | 2,585,000 | 27.62 | 30.25 | 27.50 | 28.00 | 00:00:00 | | 2000-03-27 | 1,283,400 | 28.25 | 29.50 | 28.12 | 28.81 | 00:00:00 | | 2000-03-28 | 941,000 | 28.56 | 28.94 | 28.06 | 28.06 | 00:00:00 | | 2000-03-29 | 1,150,000 | 28.00 | 28.69 | 27.19 | 27.62 | 00:00:00 | | 2000-03-30 | 1,581,200 | 27.37 | 28.37 | 26.56 | 28.19 | 00:00:00 | | 2000-03-31 | 2,187,400 | 28.81 | 29.94 | 28.19 | 29.50 | 00:00:00 | | 2000-04-03 | 1,942,400 | 29.94 | 30.87 | 29.19 | 30.31 | 00:00:00 | | 2000-04-04 | 3,203,800 | 30.75 | 32.88 | 29.44 | 30.94 | 00:00:00 | | 2000-04-05 | 1,833,200 | 30.50 | 33.00 | 30.37 | 32.56 | 00:00:00 | | 2000-04-06 | 1,610,000 | 32.50 | 32.75 | 31.62 | 31.94 | 00:00:00 | | 2000-04-07 | 951,600 | 31.75 | 32.00 | 31.06 | 31.69 | 00:00:00 | | 2000-04-10 | 680,600 | 31.56 | 32.69 | 31.44 | 32.00 | 00:00:00 | | 2000-04-11 | 921,600 | 32.00 | 32.31 | 31.69 | 32.19 | 00:00:00 | | 2000-04-12 | 1,708,400 | 32.50 | 34.50 | 32.38 | 33.75 | 00:00:00 | | 2000-04-13 | 977,600 | 34.13 | 34.38 | 33.31 | 33.56 | 00:00:00 | | 2000-04-14 | 2,128,200 | 31.00 | 32.25 | 29.00 | 29.50 | 00:00:00 | | 2000-04-17 | 1,415,400 | 29.25 | 29.50 | 27.50 | 27.94 | 00:00:00 | | 2000-04-18 | 938,800 | 28.19 | 30.44 | 28.12 | 29.87 | 00:00:00 | | 2000-04-19 | 550,400 | 29.69 | 30.75 | 29.69 | 30.50 | 00:00:00 | | 2000-04-20 | 756,800 | 30.00 | 30.12 | 29.31 | 29.62 | 00:00:00 | | 2000-04-24 | 2,040,400 | 29.87 | 31.12 | 29.81 | 31.00 | 00:00:00 | | 2000-04-25 | 1,723,400 | 31.06 | 32.75 | 31.00 | 32.56 | 00:00:00 | | 2000-04-26 | 2,031,000 | 32.69 | 32.69 | 30.81 | 30.87 | 00:00:00 | | 2000-04-27 | 1,648,200 | 30.25 | 30.25 | 28.00 | 28.37 | 00:00:00 | | 2000-04-28 | 1,243,400 | 28.37 | 28.50 | 27.50 | 27.81 | 00:00:00 | | 2000-05-01 | 1,005,600 | 27.81 | 30.00 | 27.81 | 29.75 | 00:00:00 | | 2000-05-02 | 993,400 | 29.50 | 29.62 | 28.87 | 29.25 | 00:00:00 | | 2000-05-03 | 1,243,800 | 27.50 | 27.75 | 26.25 | 26.81 | 00:00:00 | | 2000-05-04 | 1,212,600 | 27.00 | 27.69 | 26.44 | 26.87 | 00:00:00 | | 2000-05-05 | 776,600 | 26.75 | 27.75 | 26.62 | 27.62 | 00:00:00 | | 2000-05-08 | 573,400 | 27.25 | 28.00 | 26.87 | 27.75 | 00:00:00 | | 2000-05-09 | 626,600 | 27.50 | 28.19 | 27.37 | 28.00 | 00:00:00 | | 2000-05-10 | 412,200 | 27.81 | 27.87 | 26.87 | 27.19 | 00:00:00 | | 2000-05-11 | 1,058,200 | 27.37 | 27.75 | 26.56 | 26.62 | 00:00:00 | | 2000-05-12 | 1,610,400 | 25.50 | 25.94 | 25.06 | 25.31 | 00:00:00 | | 2000-05-15 | 1,486,600 | 25.25 | 25.75 | 24.75 | 25.37 | 00:00:00 | | 2000-05-16 | 1,765,400 | 25.87 | 26.44 | 25.81 | 25.87 | 00:00:00 | | 2000-05-17 | 2,430,400 | 25.25 | 25.62 | 25.00 | 25.00 | 00:00:00 | | 2000-05-18 | 982,600 | 25.25 | 25.81 | 25.12 | 25.62 | 00:00:00 | | 2000-05-19 | 1,206,600 | 25.37 | 25.50 | 24.56 | 24.56 | 00:00:00 | | 2000-05-22 | 640,400 | 25.00 | 25.50 | 24.81 | 24.94 | 00:00:00 | | 2000-05-23 | 379,600 | 24.69 | 25.44 | 24.50 | 25.00 | 00:00:00 | | 2000-05-24 | 824,600 | 24.81 | 24.81 | 23.62 | 23.94 | 00:00:00 | | 2000-05-25 | 1,082,600 | 24.19 | 24.56 | 23.75 | 24.00 | 00:00:00 | | 2000-05-26 | 584,400 | 24.12 | 24.12 | 23.31 | 23.44 | 00:00:00 | | 2000-05-30 | 448,200 | 23.50 | 24.44 | 23.44 | 24.19 | 00:00:00 | | 2000-05-31 | 446,000 | 24.00 | 25.25 | 24.00 | 25.12 | 00:00:00 | | 2000-06-01 | 1,140,400 | 25.00 | 25.12 | 23.50 | 23.94 | 00:00:00 | | 2000-06-02 | 1,163,800 | 24.00 | 24.75 | 23.87 | 24.50 | 00:00:00 | | 2000-06-05 | 642,200 | 24.25 | 24.44 | 23.81 | 23.94 | 00:00:00 | | 2000-06-06 | 1,861,800 | 23.31 | 23.56 | 22.12 | 22.44 | 00:00:00 | | 2000-06-07 | 3,168,800 | 23.62 | 26.31 | 23.50 | 25.69 | 00:00:00 | | 2000-06-08 | 785,600 | 25.00 | 25.25 | 24.00 | 24.31 | 00:00:00 | | 2000-06-09 | 898,200 | 24.56 | 25.25 | 24.06 | 24.06 | 00:00:00 | | 2000-06-12 | 432,200 | 24.12 | 24.69 | 23.91 | 23.91 | 00:00:00 | | 2000-06-13 | 646,800 | 23.81 | 24.25 | 23.62 | 23.94 | 00:00:00 | | 2000-06-14 | 1,200,600 | 24.37 | 25.50 | 24.37 | 25.19 | 00:00:00 | | 2000-06-15 | 625,600 | 25.37 | 25.69 | 25.19 | 25.31 | 00:00:00 | | 2000-06-16 | 807,600 | 25.31 | 25.50 | 24.00 | 24.25 | 00:00:00 | | 2000-06-19 | 381,200 | 24.37 | 24.75 | 24.00 | 24.44 | 00:00:00 | | 2000-06-20 | 459,000 | 24.31 | 24.31 | 23.75 | 23.87 | 00:00:00 | | 2000-06-21 | 790,000 | 23.94 | 23.94 | 23.12 | 23.37 | 00:00:00 | | 2000-06-22 | 989,400 | 23.12 | 23.87 | 22.87 | 23.62 | 00:00:00 | | 2000-06-23 | 468,800 | 23.75 | 24.37 | 23.62 | 24.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
