|
 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 | | 2005-09-26 | 2,000,200 | 34.51 | 35.00 | 33.61 | 33.89 | 00:00:00 | | 2005-09-27 | 1,859,400 | 33.95 | 34.42 | 33.49 | 34.15 | 00:00:00 | | 2005-09-28 | 1,494,900 | 34.40 | 34.47 | 33.25 | 33.43 | 00:00:00 | | 2005-09-29 | 1,894,800 | 33.23 | 33.97 | 32.88 | 33.80 | 00:00:00 | | 2005-09-30 | 2,299,700 | 33.97 | 34.90 | 33.91 | 34.32 | 00:00:00 | | 2005-10-03 | 2,696,600 | 34.18 | 35.06 | 34.18 | 34.91 | 00:00:00 | | 2005-10-04 | 2,465,100 | 35.45 | 35.45 | 33.34 | 33.34 | 00:00:00 | | 2005-10-05 | 2,757,000 | 33.29 | 33.65 | 32.73 | 33.18 | 00:00:00 | | 2005-10-06 | 3,205,600 | 34.25 | 34.25 | 32.50 | 32.72 | 00:00:00 | | 2005-10-07 | 2,037,700 | 32.80 | 33.29 | 32.54 | 33.24 | 00:00:00 | | 2005-10-10 | 1,594,800 | 33.37 | 33.37 | 32.12 | 32.24 | 00:00:00 | | 2005-10-11 | 1,997,500 | 32.18 | 32.50 | 31.69 | 31.74 | 00:00:00 | | 2005-10-12 | 2,684,500 | 31.60 | 31.60 | 30.72 | 31.11 | 00:00:00 | | 2005-10-13 | 3,271,200 | 31.11 | 31.80 | 30.41 | 31.51 | 00:00:00 | | 2005-10-14 | 2,734,500 | 32.23 | 33.11 | 31.91 | 32.91 | 00:00:00 | | 2005-10-17 | 2,166,900 | 32.63 | 33.46 | 32.30 | 32.80 | 00:00:00 | | 2005-10-18 | 2,981,400 | 32.75 | 32.76 | 31.69 | 31.98 | 00:00:00 | | 2005-10-19 | 3,817,800 | 31.98 | 33.64 | 31.61 | 33.55 | 00:00:00 | | 2005-10-20 | 1,955,600 | 33.65 | 34.74 | 33.31 | 33.55 | 00:00:00 | | 2005-10-21 | 1,692,800 | 33.95 | 34.00 | 33.31 | 33.66 | 00:00:00 | | 2005-10-24 | 1,136,400 | 33.53 | 34.44 | 33.50 | 34.28 | 00:00:00 | | 2005-10-25 | 1,142,600 | 34.18 | 34.49 | 33.44 | 33.75 | 00:00:00 | | 2005-10-26 | 1,057,600 | 33.75 | 34.08 | 33.16 | 33.26 | 00:00:00 | | 2005-10-27 | 2,050,900 | 33.24 | 33.30 | 31.76 | 31.77 | 00:00:00 | | 2005-10-28 | 2,173,400 | 32.15 | 32.80 | 32.00 | 32.77 | 00:00:00 | | 2005-10-31 | 2,874,700 | 33.75 | 34.82 | 33.58 | 34.65 | 00:00:00 | | 2005-11-01 | 2,247,100 | 34.65 | 35.50 | 34.51 | 35.30 | 00:00:00 | | 2005-11-02 | 2,746,200 | 35.00 | 36.39 | 34.99 | 35.75 | 00:00:00 | | 2005-11-03 | 2,663,600 | 37.00 | 37.65 | 36.30 | 36.60 | 00:00:00 | | 2005-11-04 | 1,554,200 | 36.96 | 37.32 | 36.40 | 37.18 | 00:00:00 | | 2005-11-07 | 1,984,100 | 37.35 | 37.37 | 36.51 | 37.28 | 00:00:00 | | 2005-11-08 | 1,855,300 | 36.95 | 36.95 | 36.04 | 36.33 | 00:00:00 | | 2005-11-09 | 1,470,200 | 36.54 | 36.75 | 35.80 | 36.42 | 00:00:00 | | 2005-11-10 | 1,545,400 | 36.50 | 37.81 | 35.97 | 37.70 | 00:00:00 | | 2005-11-11 | 947,500 | 37.70 | 37.86 | 37.07 | 37.63 | 00:00:00 | | 2005-11-14 | 2,169,900 | 37.55 | 38.57 | 37.28 | 38.56 | 00:00:00 | | 2005-11-15 | 2,933,700 | 38.27 | 38.45 | 36.73 | 36.87 | 00:00:00 | | 2005-11-16 | 2,084,700 | 36.85 | 38.17 | 36.79 | 37.83 | 00:00:00 | | 2005-11-17 | 2,184,500 | 37.80 | 38.68 | 37.70 | 38.47 | 00:00:00 | | 2005-11-18 | 3,913,500 | 39.00 | 39.00 | 36.80 | 37.51 | 00:00:00 | | 2005-11-21 | 2,429,700 | 37.41 | 37.42 | 36.56 | 37.41 | 00:00:00 | | 2005-11-22 | 1,973,800 | 37.41 | 38.12 | 37.31 | 38.03 | 00:00:00 | | 2005-11-23 | 1,525,000 | 37.86 | 38.48 | 37.85 | 37.96 | 00:00:00 | | 2005-11-25 | 656,200 | 38.18 | 38.25 | 37.48 | 38.25 | 00:00:00 | | 2005-11-28 | 2,783,400 | 38.15 | 38.35 | 37.43 | 37.60 | 00:00:00 | | 2005-11-29 | 1,576,500 | 37.77 | 38.10 | 37.27 | 37.28 | 00:00:00 | | 2005-11-30 | 2,390,500 | 37.10 | 37.44 | 36.80 | 36.88 | 00:00:00 | | 2005-12-01 | 4,362,100 | 35.30 | 36.89 | 35.30 | 36.47 | 00:00:00 | | 2005-12-02 | 1,877,400 | 36.30 | 37.03 | 36.25 | 36.63 | 00:00:00 | | 2005-12-05 | 2,146,800 | 36.43 | 36.44 | 35.28 | 35.98 | 00:00:00 | | 2005-12-06 | 2,290,600 | 36.10 | 36.79 | 36.07 | 36.23 | 00:00:00 | | 2005-12-07 | 1,372,500 | 36.38 | 36.89 | 36.35 | 36.60 | 00:00:00 | | 2005-12-08 | 2,400,500 | 36.60 | 37.36 | 36.45 | 37.27 | 00:00:00 | | 2005-12-09 | 1,337,000 | 37.28 | 37.87 | 37.20 | 37.54 | 00:00:00 | | 2005-12-12 | 1,603,700 | 37.85 | 38.09 | 37.00 | 37.20 | 00:00:00 | | 2005-12-13 | 1,694,300 | 37.21 | 37.50 | 36.87 | 37.12 | 00:00:00 | | 2005-12-14 | 1,844,100 | 37.11 | 37.24 | 36.68 | 36.92 | 00:00:00 | | 2005-12-15 | 2,151,800 | 36.91 | 37.10 | 36.47 | 36.96 | 00:00:00 | | 2005-12-16 | 1,711,300 | 37.30 | 37.31 | 36.35 | 36.38 | 00:00:00 | | 2005-12-19 | 2,513,300 | 37.05 | 37.45 | 36.83 | 37.03 | 00:00:00 | | 2005-12-20 | 2,138,300 | 37.03 | 37.75 | 36.93 | 37.68 | 00:00:00 | | 2005-12-21 | 2,158,800 | 37.80 | 37.87 | 37.44 | 37.72 | 00:00:00 | | 2005-12-22 | 1,824,800 | 37.90 | 37.91 | 37.30 | 37.39 | 00:00:00 | | 2005-12-23 | 1,160,200 | 37.39 | 37.73 | 37.29 | 37.51 | 00:00:00 | | 2005-12-27 | 1,651,700 | 37.42 | 37.70 | 36.72 | 36.81 | 00:00:00 | | 2005-12-28 | 1,458,700 | 36.95 | 37.83 | 36.89 | 37.63 | 00:00:00 | | 2005-12-29 | 872,100 | 37.63 | 37.73 | 37.26 | 37.47 | 00:00:00 | | 2005-12-30 | 894,300 | 37.35 | 37.65 | 37.10 | 37.40 | 00:00:00 | | 2006-01-03 | 2,440,500 | 37.58 | 37.88 | 36.30 | 37.72 | 00:00:00 | | 2006-01-04 | 2,360,900 | 38.03 | 38.05 | 37.00 | 37.67 | 00:00:00 | | 2006-01-05 | 4,816,700 | 39.01 | 40.35 | 39.01 | 39.67 | 00:00:00 | | 2006-01-06 | 2,255,100 | 39.79 | 39.97 | 39.00 | 39.50 | 00:00:00 | | 2006-01-09 | 1,790,700 | 39.10 | 40.13 | 39.10 | 40.10 | 00:00:00 | | 2006-01-10 | 1,618,700 | 40.00 | 40.72 | 39.91 | 40.50 | 00:00:00 | | 2006-01-11 | 2,279,400 | 40.99 | 41.58 | 40.90 | 41.24 | 00:00:00 | | 2006-01-12 | 1,920,700 | 40.90 | 41.05 | 39.92 | 40.19 | 00:00:00 | | 2006-01-13 | 1,289,900 | 40.10 | 40.60 | 39.94 | 39.98 | 00:00:00 | | 2006-01-17 | 1,603,900 | 39.98 | 40.01 | 38.99 | 39.50 | 00:00:00 | | 2006-01-18 | 1,457,800 | 39.50 | 40.39 | 39.09 | 39.69 | 00:00:00 | | 2006-01-19 | 1,039,200 | 40.03 | 40.28 | 39.60 | 40.20 | 00:00:00 | | 2006-01-20 | 1,774,000 | 40.52 | 40.56 | 39.12 | 39.40 | 00:00:00 | | 2006-01-23 | 2,025,400 | 39.60 | 40.27 | 39.60 | 40.15 | 00:00:00 | | 2006-01-24 | 2,410,100 | 40.16 | 40.72 | 39.77 | 40.10 | 00:00:00 | | 2006-01-25 | 2,012,000 | 40.20 | 41.20 | 40.11 | 41.15 | 00:00:00 | | 2006-01-26 | 2,933,600 | 41.60 | 41.74 | 40.91 | 41.67 | 00:00:00 | | 2006-01-27 | 2,504,100 | 42.00 | 42.74 | 42.00 | 42.28 | 00:00:00 | | 2006-01-30 | 2,138,300 | 42.44 | 42.90 | 42.30 | 42.50 | 00:00:00 | | 2006-01-31 | 2,462,900 | 42.08 | 42.25 | 41.70 | 41.72 | 00:00:00 | | 2006-02-01 | 1,764,800 | 41.62 | 42.17 | 41.46 | 42.00 | 00:00:00 | | 2006-02-02 | 2,323,500 | 42.21 | 42.28 | 41.63 | 42.13 | 00:00:00 | | 2006-02-03 | 1,437,400 | 42.07 | 42.41 | 42.00 | 42.20 | 00:00:00 | | 2006-02-06 | 2,510,100 | 41.85 | 41.86 | 40.62 | 41.35 | 00:00:00 | | 2006-02-07 | 1,487,300 | 41.23 | 41.74 | 41.02 | 41.13 | 00:00:00 | | 2006-02-08 | 1,232,300 | 41.45 | 41.65 | 41.27 | 41.53 | 00:00:00 | | 2006-02-09 | 1,031,900 | 41.43 | 41.65 | 40.97 | 41.05 | 00:00:00 | | 2006-02-10 | 1,391,500 | 41.06 | 41.11 | 40.37 | 40.90 | 00:00:00 | | 2006-02-13 | 1,018,000 | 40.75 | 41.00 | 40.16 | 40.51 | 00:00:00 | | 2006-02-14 | 2,187,200 | 40.20 | 40.35 | 39.86 | 40.15 | 00:00:00 | | 2006-02-15 | 1,822,200 | 40.00 | 40.64 | 39.76 | 40.45 | 00:00:00 | | 2006-02-16 | 1,248,200 | 40.72 | 40.75 | 40.23 | 40.55 | 00:00:00 | | 2006-02-17 | 1,383,900 | 40.75 | 40.75 | 39.92 | 40.08 | 00:00:00 | | 2006-02-21 | 1,587,500 | 40.98 | 40.98 | 39.69 | 39.92 | 00:00:00 | | 2006-02-22 | 1,697,400 | 40.00 | 40.95 | 39.97 | 40.27 | 00:00:00 | | 2006-02-23 | 1,407,000 | 41.61 | 41.61 | 40.09 | 40.12 | 00:00:00 | | 2006-02-24 | 4,202,200 | 38.65 | 38.65 | 37.51 | 38.30 | 00:00:00 | | 2006-02-27 | 2,661,400 | 38.07 | 38.62 | 37.82 | 37.90 | 00:00:00 | | 2006-02-28 | 2,592,200 | 37.70 | 38.53 | 37.67 | 38.00 | 00:00:00 | | 2006-03-01 | 3,692,900 | 38.00 | 39.62 | 38.00 | 39.42 | 00:00:00 | | 2006-03-02 | 3,013,500 | 39.27 | 39.92 | 39.02 | 39.33 | 00:00:00 | | 2006-03-03 | 2,516,400 | 39.00 | 40.07 | 38.94 | 39.66 | 00:00:00 | | 2006-03-06 | 1,678,500 | 39.56 | 39.95 | 39.24 | 39.82 | 00:00:00 | | 2006-03-07 | 2,022,500 | 39.53 | 39.83 | 39.32 | 39.36 | 00:00:00 | | 2006-03-08 | 1,996,900 | 38.99 | 40.72 | 38.99 | 40.46 | 00:00:00 | | 2006-03-09 | 1,593,100 | 40.56 | 40.90 | 40.10 | 40.13 | 00:00:00 | | 2006-03-10 | 1,753,200 | 40.14 | 41.42 | 40.14 | 41.22 | 00:00:00 | | 2006-03-13 | 1,281,600 | 42.03 | 42.03 | 40.81 | 40.94 | 00:00:00 | | 2006-03-14 | 1,809,700 | 40.95 | 41.17 | 40.44 | 41.00 | 00:00:00 | | 2006-03-15 | 1,209,300 | 41.00 | 41.20 | 40.90 | 41.11 | 00:00:00 | | 2006-03-16 | 1,693,900 | 41.30 | 41.50 | 40.96 | 41.01 | 00:00:00 | | 2006-03-17 | 1,590,000 | 41.25 | 41.47 | 41.14 | 41.22 | 00:00:00 | | 2006-03-20 | 1,189,100 | 41.37 | 41.50 | 41.06 | 41.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
