|
 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 | | 2005-04-06 | 2,038,600 | 55.27 | 55.48 | 54.57 | 54.96 | 00:00:00 | | 2005-04-07 | 3,960,000 | 54.95 | 56.27 | 54.35 | 56.16 | 00:00:00 | | 2005-04-08 | 2,540,800 | 55.35 | 55.69 | 54.66 | 54.75 | 00:00:00 | | 2005-04-11 | 1,348,600 | 55.00 | 55.35 | 54.60 | 54.85 | 00:00:00 | | 2005-04-12 | 1,633,000 | 54.71 | 55.63 | 54.53 | 55.40 | 00:00:00 | | 2005-04-13 | 1,589,800 | 55.30 | 55.89 | 54.70 | 54.85 | 00:00:00 | | 2005-04-14 | 2,145,200 | 55.00 | 55.35 | 53.67 | 53.73 | 00:00:00 | | 2005-04-15 | 2,094,400 | 53.53 | 53.69 | 52.03 | 52.50 | 00:00:00 | | 2005-04-18 | 2,202,200 | 52.50 | 53.50 | 52.43 | 53.31 | 00:00:00 | | 2005-04-19 | 1,832,000 | 53.47 | 54.40 | 53.47 | 54.29 | 00:00:00 | | 2005-04-20 | 1,762,800 | 54.15 | 54.29 | 53.03 | 53.28 | 00:00:00 | | 2005-04-21 | 1,589,800 | 53.70 | 54.21 | 53.40 | 54.06 | 00:00:00 | | 2005-04-22 | 2,057,000 | 53.86 | 53.87 | 52.69 | 53.00 | 00:00:00 | | 2005-04-25 | 1,570,800 | 53.25 | 54.06 | 53.15 | 53.55 | 00:00:00 | | 2005-04-26 | 1,831,800 | 53.55 | 54.55 | 53.34 | 54.27 | 00:00:00 | | 2005-04-27 | 1,447,800 | 54.00 | 54.82 | 53.35 | 54.26 | 00:00:00 | | 2005-04-28 | 2,029,000 | 54.01 | 54.20 | 52.53 | 52.53 | 00:00:00 | | 2005-04-29 | 5,517,600 | 52.72 | 52.73 | 48.90 | 50.83 | 00:00:00 | | 2005-05-02 | 2,502,400 | 50.83 | 51.45 | 50.54 | 50.95 | 00:00:00 | | 2005-05-03 | 2,818,200 | 50.95 | 51.36 | 50.44 | 50.92 | 00:00:00 | | 2005-05-04 | 3,125,600 | 51.00 | 51.99 | 50.82 | 51.70 | 00:00:00 | | 2005-05-05 | 3,292,200 | 53.25 | 54.20 | 53.24 | 53.89 | 00:00:00 | | 2005-05-06 | 4,186,400 | 54.00 | 55.59 | 54.00 | 55.10 | 00:00:00 | | 2005-05-09 | 2,534,600 | 55.10 | 55.90 | 54.91 | 55.82 | 00:00:00 | | 2005-05-10 | 1,798,400 | 55.58 | 55.71 | 55.00 | 55.00 | 00:00:00 | | 2005-05-11 | 2,291,600 | 54.98 | 55.37 | 54.01 | 55.34 | 00:00:00 | | 2005-05-12 | 1,442,800 | 55.14 | 55.45 | 54.27 | 54.52 | 00:00:00 | | 2005-05-13 | 1,991,800 | 54.52 | 55.02 | 53.90 | 54.45 | 00:00:00 | | 2005-05-16 | 2,004,800 | 54.22 | 55.69 | 54.06 | 55.63 | 00:00:00 | | 2005-05-17 | 3,473,400 | 55.63 | 57.55 | 55.31 | 57.32 | 00:00:00 | | 2005-05-18 | 5,549,200 | 58.90 | 59.79 | 57.80 | 58.72 | 00:00:00 | | 2005-05-19 | 2,378,000 | 58.65 | 60.00 | 58.46 | 59.93 | 00:00:00 | | 2005-05-20 | 2,094,200 | 60.00 | 60.00 | 58.85 | 59.90 | 00:00:00 | | 2005-05-23 | 2,039,400 | 59.92 | 60.40 | 59.48 | 59.81 | 00:00:00 | | 2005-05-24 | 2,064,000 | 59.45 | 59.79 | 59.20 | 59.74 | 00:00:00 | | 2005-05-25 | 1,168,200 | 59.74 | 59.97 | 59.27 | 59.59 | 00:00:00 | | 2005-05-26 | 1,460,000 | 59.86 | 60.25 | 59.45 | 60.17 | 00:00:00 | | 2005-05-27 | 2,166,200 | 60.04 | 60.62 | 60.02 | 60.25 | 00:00:00 | | 2005-05-31 | 2,939,800 | 60.30 | 61.10 | 60.16 | 61.04 | 00:00:00 | | 2005-06-01 | 2,106,200 | 60.88 | 62.00 | 60.77 | 61.35 | 00:00:00 | | 2005-06-02 | 3,948,600 | 62.00 | 64.25 | 61.95 | 64.02 | 00:00:00 | | 2005-06-03 | 2,276,600 | 64.02 | 64.04 | 62.92 | 63.10 | 00:00:00 | | 2005-06-06 | 1,964,800 | 63.13 | 64.50 | 62.78 | 64.01 | 00:00:00 | | 2005-06-07 | 2,691,400 | 64.38 | 65.69 | 64.31 | 64.92 | 00:00:00 | | 2005-06-08 | 2,363,400 | 65.30 | 65.35 | 64.22 | 64.54 | 00:00:00 | | 2005-06-09 | 2,133,400 | 64.59 | 65.75 | 64.28 | 65.73 | 00:00:00 | | 2005-06-10 | 2,025,800 | 65.73 | 66.26 | 65.50 | 66.18 | 00:00:00 | | 2005-06-13 | 1,913,400 | 65.50 | 66.27 | 65.50 | 65.96 | 00:00:00 | | 2005-06-14 | 2,642,200 | 66.20 | 68.09 | 66.15 | 67.87 | 00:00:00 | | 2005-06-15 | 2,923,000 | 68.25 | 68.64 | 67.46 | 68.52 | 00:00:00 | | 2005-06-16 | 2,203,000 | 68.42 | 68.53 | 67.90 | 68.35 | 00:00:00 | | 2005-06-17 | 2,748,400 | 68.61 | 69.06 | 68.00 | 69.06 | 00:00:00 | | 2005-06-20 | 2,534,400 | 69.10 | 69.10 | 68.10 | 68.79 | 00:00:00 | | 2005-06-21 | 2,602,800 | 68.90 | 69.95 | 68.50 | 69.80 | 00:00:00 | | 2005-06-22 | 2,231,000 | 70.00 | 70.20 | 68.88 | 69.40 | 00:00:00 | | 2005-06-23 | 2,568,800 | 69.10 | 69.57 | 67.30 | 67.34 | 00:00:00 | | 2005-06-24 | 3,628,400 | 65.50 | 66.04 | 65.08 | 65.50 | 00:00:00 | | 2005-06-27 | 2,139,800 | 65.15 | 65.85 | 64.78 | 65.67 | 00:00:00 | | 2005-06-28 | 2,289,800 | 66.12 | 67.75 | 66.11 | 67.60 | 00:00:00 | | 2005-06-29 | 2,041,600 | 67.84 | 68.67 | 67.27 | 68.35 | 00:00:00 | | 2005-06-30 | 2,053,600 | 68.34 | 69.08 | 67.96 | 67.97 | 00:00:00 | | 2005-07-01 | 1,212,600 | 34.00 | 34.11 | 33.63 | 34.06 | 00:00:00 | | 2005-07-05 | 2,211,000 | 34.35 | 35.64 | 34.32 | 34.99 | 00:00:00 | | 2005-07-06 | 2,019,700 | 35.10 | 35.29 | 34.69 | 34.85 | 00:00:00 | | 2005-07-07 | 1,981,800 | 34.75 | 35.58 | 34.50 | 35.56 | 00:00:00 | | 2005-07-08 | 1,646,800 | 35.65 | 35.83 | 35.36 | 35.55 | 00:00:00 | | 2005-07-11 | 1,682,300 | 35.80 | 35.93 | 35.28 | 35.46 | 00:00:00 | | 2005-07-12 | 1,343,400 | 35.55 | 35.93 | 35.35 | 35.87 | 00:00:00 | | 2005-07-13 | 1,334,100 | 36.07 | 36.24 | 35.74 | 35.91 | 00:00:00 | | 2005-07-14 | 1,458,900 | 36.15 | 36.25 | 35.62 | 35.76 | 00:00:00 | | 2005-07-15 | 1,773,000 | 35.77 | 36.14 | 35.77 | 36.00 | 00:00:00 | | 2005-07-18 | 2,120,800 | 36.03 | 36.43 | 35.92 | 36.19 | 00:00:00 | | 2005-07-19 | 1,764,000 | 36.35 | 37.07 | 36.22 | 37.02 | 00:00:00 | | 2005-07-20 | 1,581,100 | 37.02 | 37.11 | 36.06 | 36.92 | 00:00:00 | | 2005-07-21 | 1,333,300 | 36.99 | 36.99 | 36.13 | 36.41 | 00:00:00 | | 2005-07-22 | 1,161,000 | 36.50 | 37.14 | 36.19 | 37.14 | 00:00:00 | | 2005-07-25 | 1,652,700 | 37.14 | 37.15 | 36.02 | 36.17 | 00:00:00 | | 2005-07-26 | 2,119,800 | 36.17 | 36.28 | 35.67 | 35.86 | 00:00:00 | | 2005-07-27 | 2,363,400 | 36.02 | 36.84 | 35.82 | 36.78 | 00:00:00 | | 2005-07-28 | 1,214,900 | 37.02 | 37.46 | 36.54 | 37.39 | 00:00:00 | | 2005-07-29 | 1,446,900 | 37.39 | 37.42 | 36.86 | 37.01 | 00:00:00 | | 2005-08-01 | 1,280,200 | 37.96 | 37.96 | 36.39 | 36.83 | 00:00:00 | | 2005-08-02 | 1,035,500 | 36.90 | 37.19 | 36.75 | 36.96 | 00:00:00 | | 2005-08-03 | 1,440,900 | 36.96 | 36.99 | 36.20 | 36.45 | 00:00:00 | | 2005-08-04 | 6,271,600 | 34.30 | 35.50 | 33.20 | 33.45 | 00:00:00 | | 2005-08-05 | 5,008,400 | 33.45 | 33.45 | 31.87 | 31.99 | 00:00:00 | | 2005-08-08 | 3,171,000 | 32.04 | 33.00 | 31.70 | 31.88 | 00:00:00 | | 2005-08-09 | 3,377,100 | 31.91 | 32.68 | 31.91 | 32.46 | 00:00:00 | | 2005-08-10 | 3,754,900 | 32.90 | 33.68 | 32.05 | 32.34 | 00:00:00 | | 2005-08-11 | 2,661,500 | 32.52 | 32.56 | 31.65 | 31.92 | 00:00:00 | | 2005-08-12 | 1,858,500 | 31.70 | 32.60 | 31.70 | 32.40 | 00:00:00 | | 2005-08-15 | 1,613,500 | 32.48 | 32.81 | 32.14 | 32.60 | 00:00:00 | | 2005-08-16 | 2,576,400 | 32.40 | 32.41 | 30.95 | 31.12 | 00:00:00 | | 2005-08-17 | 6,550,800 | 33.00 | 34.75 | 32.62 | 34.30 | 00:00:00 | | 2005-08-18 | 2,614,700 | 34.31 | 34.51 | 33.68 | 34.04 | 00:00:00 | | 2005-08-19 | 2,584,300 | 34.20 | 34.24 | 33.33 | 33.55 | 00:00:00 | | 2005-08-22 | 2,029,100 | 33.63 | 33.80 | 32.86 | 33.18 | 00:00:00 | | 2005-08-23 | 1,989,500 | 33.34 | 33.91 | 32.94 | 33.22 | 00:00:00 | | 2005-08-24 | 2,034,900 | 33.28 | 34.12 | 33.07 | 33.33 | 00:00:00 | | 2005-08-25 | 1,718,600 | 33.51 | 33.95 | 33.38 | 33.76 | 00:00:00 | | 2005-08-26 | 1,951,300 | 33.67 | 33.78 | 32.70 | 32.87 | 00:00:00 | | 2005-08-29 | 1,564,000 | 32.36 | 33.21 | 32.30 | 33.17 | 00:00:00 | | 2005-08-30 | 2,554,900 | 33.15 | 33.15 | 32.32 | 33.08 | 00:00:00 | | 2005-08-31 | 2,645,300 | 32.95 | 33.64 | 32.74 | 33.58 | 00:00:00 | | 2005-09-01 | 2,899,300 | 34.35 | 34.50 | 32.38 | 32.83 | 00:00:00 | | 2005-09-02 | 1,356,400 | 33.05 | 33.40 | 32.75 | 33.10 | 00:00:00 | | 2005-09-06 | 2,991,600 | 33.17 | 35.07 | 33.13 | 35.00 | 00:00:00 | | 2005-09-07 | 3,749,000 | 35.25 | 36.50 | 35.18 | 36.49 | 00:00:00 | | 2005-09-08 | 3,614,000 | 36.49 | 37.49 | 36.30 | 37.12 | 00:00:00 | | 2005-09-09 | 3,289,700 | 37.12 | 37.22 | 36.75 | 36.88 | 00:00:00 | | 2005-09-12 | 2,341,700 | 37.16 | 37.33 | 36.55 | 36.84 | 00:00:00 | | 2005-09-13 | 1,840,900 | 36.84 | 37.18 | 36.61 | 36.77 | 00:00:00 | | 2005-09-14 | 1,903,300 | 37.01 | 37.17 | 36.45 | 36.55 | 00:00:00 | | 2005-09-15 | 1,492,700 | 36.74 | 37.01 | 36.43 | 36.73 | 00:00:00 | | 2005-09-16 | 3,944,000 | 36.88 | 37.00 | 35.87 | 35.88 | 00:00:00 | | 2005-09-19 | 2,272,400 | 35.51 | 35.64 | 34.55 | 34.86 | 00:00:00 | | 2005-09-20 | 2,672,900 | 34.86 | 35.10 | 33.67 | 33.69 | 00:00:00 | | 2005-09-21 | 4,800,900 | 33.69 | 33.69 | 32.25 | 33.00 | 00:00:00 | | 2005-09-22 | 3,480,500 | 33.08 | 34.09 | 32.60 | 33.88 | 00:00:00 | | 2005-09-23 | 2,143,100 | 33.78 | 34.56 | 33.44 | 34.35 | 00:00:00 | | 2005-09-26 | 2,000,200 | 34.51 | 35.00 | 33.61 | 33.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
