|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,817,800 | 40.49 | 40.49 | 39.62 | 39.84 | 00:00:00 | | 2004-10-14 | 878,000 | 39.98 | 39.98 | 39.36 | 39.42 | 00:00:00 | | 2004-10-15 | 1,960,800 | 39.50 | 39.85 | 39.16 | 39.52 | 00:00:00 | | 2004-10-18 | 1,003,800 | 39.53 | 40.27 | 39.31 | 40.17 | 00:00:00 | | 2004-10-19 | 1,365,600 | 40.50 | 40.98 | 40.30 | 40.36 | 00:00:00 | | 2004-10-20 | 1,019,800 | 40.25 | 40.59 | 40.00 | 40.18 | 00:00:00 | | 2004-10-21 | 2,297,800 | 40.02 | 41.35 | 39.64 | 41.11 | 00:00:00 | | 2004-10-22 | 2,340,200 | 41.05 | 42.01 | 40.87 | 41.01 | 00:00:00 | | 2004-10-25 | 1,098,800 | 41.00 | 41.01 | 40.40 | 40.73 | 00:00:00 | | 2004-10-26 | 1,862,000 | 40.75 | 42.06 | 40.74 | 41.91 | 00:00:00 | | 2004-10-27 | 2,319,000 | 41.71 | 42.80 | 41.49 | 42.58 | 00:00:00 | | 2004-10-28 | 3,328,000 | 42.75 | 44.10 | 42.75 | 43.56 | 00:00:00 | | 2004-10-29 | 3,388,600 | 43.46 | 43.69 | 42.82 | 43.18 | 00:00:00 | | 2004-11-01 | 1,774,600 | 43.10 | 43.38 | 42.68 | 42.80 | 00:00:00 | | 2004-11-02 | 2,396,200 | 42.87 | 43.90 | 42.87 | 43.40 | 00:00:00 | | 2004-11-03 | 2,970,800 | 44.00 | 44.30 | 43.32 | 43.73 | 00:00:00 | | 2004-11-04 | 3,982,600 | 44.45 | 45.38 | 43.45 | 44.95 | 00:00:00 | | 2004-11-05 | 3,441,600 | 45.40 | 45.80 | 44.55 | 44.99 | 00:00:00 | | 2004-11-08 | 2,262,200 | 44.80 | 45.34 | 44.62 | 45.07 | 00:00:00 | | 2004-11-09 | 2,260,400 | 45.00 | 45.15 | 44.20 | 44.65 | 00:00:00 | | 2004-11-10 | 2,081,200 | 44.95 | 45.82 | 44.91 | 45.34 | 00:00:00 | | 2004-11-11 | 2,474,800 | 45.44 | 45.44 | 44.60 | 45.05 | 00:00:00 | | 2004-11-12 | 1,846,000 | 45.05 | 45.91 | 45.00 | 45.72 | 00:00:00 | | 2004-11-15 | 2,665,000 | 45.75 | 46.40 | 45.62 | 46.00 | 00:00:00 | | 2004-11-16 | 3,150,200 | 45.85 | 45.85 | 44.28 | 44.80 | 00:00:00 | | 2004-11-17 | 6,606,600 | 45.90 | 46.68 | 45.49 | 45.58 | 00:00:00 | | 2004-11-18 | 4,002,600 | 45.58 | 45.59 | 44.84 | 44.94 | 00:00:00 | | 2004-11-19 | 3,129,400 | 44.45 | 44.80 | 43.88 | 44.33 | 00:00:00 | | 2004-11-22 | 3,291,000 | 44.33 | 45.15 | 43.85 | 45.00 | 00:00:00 | | 2004-11-23 | 3,082,400 | 44.75 | 45.50 | 44.73 | 45.35 | 00:00:00 | | 2004-11-24 | 2,686,000 | 45.40 | 45.72 | 45.09 | 45.15 | 00:00:00 | | 2004-11-26 | 1,423,200 | 45.18 | 45.35 | 44.95 | 45.13 | 00:00:00 | | 2004-11-29 | 3,074,200 | 45.15 | 45.25 | 44.46 | 44.65 | 00:00:00 | | 2004-11-30 | 3,994,000 | 44.45 | 44.75 | 43.26 | 43.75 | 00:00:00 | | 2004-12-01 | 5,045,600 | 44.10 | 45.11 | 44.10 | 44.60 | 00:00:00 | | 2004-12-02 | 7,074,200 | 43.50 | 44.91 | 43.00 | 43.25 | 00:00:00 | | 2004-12-03 | 4,245,000 | 43.36 | 44.07 | 42.95 | 43.48 | 00:00:00 | | 2004-12-06 | 2,138,200 | 43.49 | 44.03 | 43.17 | 43.85 | 00:00:00 | | 2004-12-07 | 3,126,000 | 43.76 | 44.40 | 43.40 | 43.95 | 00:00:00 | | 2004-12-08 | 4,072,400 | 44.10 | 45.31 | 44.04 | 45.11 | 00:00:00 | | 2004-12-09 | 4,034,400 | 44.60 | 45.38 | 44.52 | 45.20 | 00:00:00 | | 2004-12-10 | 3,128,800 | 45.00 | 45.49 | 44.85 | 45.00 | 00:00:00 | | 2004-12-13 | 2,902,200 | 45.30 | 45.53 | 45.08 | 45.46 | 00:00:00 | | 2004-12-14 | 3,362,200 | 45.46 | 46.39 | 45.41 | 46.22 | 00:00:00 | | 2004-12-15 | 3,718,800 | 46.23 | 46.83 | 46.06 | 46.36 | 00:00:00 | | 2004-12-16 | 3,091,000 | 46.59 | 46.60 | 45.95 | 46.25 | 00:00:00 | | 2004-12-17 | 3,515,200 | 45.90 | 46.19 | 45.48 | 45.51 | 00:00:00 | | 2004-12-20 | 2,578,400 | 45.75 | 45.96 | 45.09 | 45.36 | 00:00:00 | | 2004-12-21 | 2,349,200 | 45.56 | 46.78 | 45.50 | 46.60 | 00:00:00 | | 2004-12-22 | 2,251,000 | 46.20 | 47.00 | 46.15 | 46.55 | 00:00:00 | | 2004-12-23 | 1,321,200 | 46.45 | 47.04 | 46.30 | 46.40 | 00:00:00 | | 2004-12-27 | 1,498,800 | 46.45 | 47.00 | 46.32 | 46.36 | 00:00:00 | | 2004-12-28 | 841,000 | 46.44 | 46.94 | 46.15 | 46.94 | 00:00:00 | | 2004-12-29 | 1,386,800 | 46.94 | 47.32 | 46.70 | 47.02 | 00:00:00 | | 2004-12-30 | 1,275,400 | 47.00 | 47.08 | 46.69 | 46.95 | 00:00:00 | | 2004-12-31 | 1,032,000 | 47.05 | 47.13 | 46.68 | 46.73 | 00:00:00 | | 2005-01-03 | 2,996,200 | 46.73 | 47.11 | 46.00 | 46.40 | 00:00:00 | | 2005-01-04 | 2,156,800 | 46.42 | 46.68 | 45.42 | 45.62 | 00:00:00 | | 2005-01-05 | 5,913,000 | 47.02 | 47.67 | 47.02 | 47.06 | 00:00:00 | | 2005-01-06 | 3,081,200 | 46.96 | 47.70 | 46.84 | 47.68 | 00:00:00 | | 2005-01-07 | 3,149,400 | 47.67 | 48.00 | 47.36 | 47.85 | 00:00:00 | | 2005-01-10 | 2,137,000 | 47.80 | 48.52 | 47.59 | 48.22 | 00:00:00 | | 2005-01-11 | 2,187,200 | 48.22 | 48.55 | 47.66 | 48.27 | 00:00:00 | | 2005-01-12 | 1,955,400 | 48.35 | 48.40 | 47.49 | 48.07 | 00:00:00 | | 2005-01-13 | 1,344,000 | 48.00 | 48.43 | 47.50 | 48.00 | 00:00:00 | | 2005-01-14 | 1,525,400 | 48.00 | 48.98 | 47.95 | 48.75 | 00:00:00 | | 2005-01-18 | 1,469,000 | 48.50 | 48.81 | 48.17 | 48.63 | 00:00:00 | | 2005-01-19 | 1,444,200 | 48.64 | 48.84 | 48.07 | 48.11 | 00:00:00 | | 2005-01-20 | 1,363,200 | 48.11 | 48.38 | 47.85 | 48.12 | 00:00:00 | | 2005-01-21 | 1,545,400 | 48.60 | 48.72 | 47.28 | 47.36 | 00:00:00 | | 2005-01-24 | 1,316,000 | 47.36 | 47.50 | 46.55 | 46.63 | 00:00:00 | | 2005-01-25 | 2,387,800 | 46.65 | 48.03 | 46.52 | 47.85 | 00:00:00 | | 2005-01-26 | 1,770,200 | 48.05 | 48.12 | 47.47 | 47.69 | 00:00:00 | | 2005-01-27 | 1,850,200 | 47.54 | 47.85 | 47.30 | 47.61 | 00:00:00 | | 2005-01-28 | 1,708,800 | 47.80 | 47.96 | 47.13 | 47.60 | 00:00:00 | | 2005-01-31 | 2,236,600 | 47.85 | 48.35 | 47.82 | 48.25 | 00:00:00 | | 2005-02-01 | 2,232,600 | 48.10 | 49.18 | 48.00 | 48.88 | 00:00:00 | | 2005-02-02 | 2,575,800 | 49.00 | 49.82 | 48.95 | 49.71 | 00:00:00 | | 2005-02-03 | 3,130,400 | 49.84 | 50.93 | 49.40 | 50.63 | 00:00:00 | | 2005-02-04 | 2,006,200 | 50.38 | 50.76 | 49.93 | 50.21 | 00:00:00 | | 2005-02-07 | 2,835,600 | 50.70 | 50.89 | 50.53 | 50.69 | 00:00:00 | | 2005-02-08 | 1,612,200 | 50.56 | 50.60 | 49.90 | 50.14 | 00:00:00 | | 2005-02-09 | 826,400 | 50.16 | 50.39 | 49.40 | 49.46 | 00:00:00 | | 2005-02-10 | 827,800 | 49.56 | 49.89 | 49.01 | 49.62 | 00:00:00 | | 2005-02-11 | 1,971,000 | 49.69 | 50.65 | 49.53 | 50.42 | 00:00:00 | | 2005-02-14 | 1,353,400 | 50.27 | 50.90 | 50.20 | 50.75 | 00:00:00 | | 2005-02-15 | 2,254,000 | 50.90 | 51.72 | 50.61 | 51.56 | 00:00:00 | | 2005-02-16 | 3,754,800 | 52.24 | 52.58 | 52.00 | 52.26 | 00:00:00 | | 2005-02-17 | 4,150,200 | 52.24 | 54.36 | 52.15 | 53.65 | 00:00:00 | | 2005-02-18 | 3,238,600 | 53.65 | 53.66 | 52.54 | 52.63 | 00:00:00 | | 2005-02-22 | 2,122,800 | 52.50 | 52.99 | 51.74 | 52.07 | 00:00:00 | | 2005-02-23 | 2,164,400 | 52.00 | 53.29 | 51.47 | 52.02 | 00:00:00 | | 2005-02-24 | 2,911,600 | 51.80 | 52.54 | 51.40 | 52.43 | 00:00:00 | | 2005-02-25 | 2,412,000 | 52.50 | 53.01 | 52.03 | 52.97 | 00:00:00 | | 2005-02-28 | 2,670,400 | 52.82 | 53.80 | 52.78 | 53.76 | 00:00:00 | | 2005-03-01 | 2,330,000 | 53.74 | 54.39 | 53.09 | 54.31 | 00:00:00 | | 2005-03-02 | 2,547,600 | 53.88 | 54.69 | 53.58 | 53.91 | 00:00:00 | | 2005-03-03 | 2,496,200 | 54.00 | 54.39 | 53.40 | 53.77 | 00:00:00 | | 2005-03-04 | 2,352,600 | 53.98 | 54.15 | 53.60 | 53.91 | 00:00:00 | | 2005-03-07 | 3,464,800 | 53.80 | 55.25 | 53.80 | 54.87 | 00:00:00 | | 2005-03-08 | 1,538,400 | 54.75 | 54.97 | 54.10 | 54.34 | 00:00:00 | | 2005-03-09 | 1,178,000 | 54.20 | 54.32 | 53.87 | 53.90 | 00:00:00 | | 2005-03-10 | 957,000 | 54.05 | 54.20 | 53.60 | 53.95 | 00:00:00 | | 2005-03-11 | 1,459,000 | 54.05 | 54.11 | 53.52 | 53.69 | 00:00:00 | | 2005-03-14 | 1,952,600 | 53.33 | 53.89 | 53.00 | 53.68 | 00:00:00 | | 2005-03-15 | 1,627,200 | 53.85 | 54.75 | 53.79 | 54.70 | 00:00:00 | | 2005-03-16 | 2,759,600 | 54.32 | 55.02 | 54.21 | 54.89 | 00:00:00 | | 2005-03-17 | 1,416,600 | 54.90 | 55.06 | 54.19 | 54.27 | 00:00:00 | | 2005-03-18 | 5,898,000 | 54.27 | 54.27 | 52.50 | 52.90 | 00:00:00 | | 2005-03-21 | 3,109,800 | 52.80 | 53.04 | 51.71 | 52.31 | 00:00:00 | | 2005-03-22 | 1,662,400 | 52.34 | 53.15 | 52.15 | 52.28 | 00:00:00 | | 2005-03-23 | 2,153,600 | 52.38 | 52.67 | 51.83 | 52.19 | 00:00:00 | | 2005-03-24 | 2,039,400 | 52.24 | 52.35 | 51.78 | 52.01 | 00:00:00 | | 2005-03-28 | 1,871,600 | 52.10 | 53.06 | 52.06 | 52.70 | 00:00:00 | | 2005-03-29 | 2,078,400 | 52.72 | 53.50 | 52.31 | 52.40 | 00:00:00 | | 2005-03-30 | 2,237,800 | 52.90 | 54.05 | 52.70 | 53.90 | 00:00:00 | | 2005-03-31 | 3,579,600 | 54.25 | 55.71 | 54.05 | 55.38 | 00:00:00 | | 2005-04-01 | 2,773,200 | 55.13 | 55.38 | 53.86 | 54.22 | 00:00:00 | | 2005-04-04 | 2,209,200 | 54.22 | 54.74 | 53.75 | 54.44 | 00:00:00 | | 2005-04-05 | 1,768,200 | 54.58 | 55.62 | 54.56 | 55.20 | 00:00:00 | | 2005-04-06 | 2,038,600 | 55.27 | 55.48 | 54.57 | 54.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
