|
 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 | | 2006-03-20 | 1,189,100 | 41.37 | 41.50 | 41.06 | 41.20 | 00:00:00 | | 2006-03-21 | 2,481,800 | 41.20 | 41.33 | 40.44 | 40.64 | 00:00:00 | | 2006-03-22 | 2,252,700 | 40.14 | 40.75 | 39.85 | 40.58 | 00:00:00 | | 2006-03-23 | 1,140,800 | 41.86 | 41.86 | 40.53 | 40.74 | 00:00:00 | | 2006-03-24 | 1,210,100 | 40.86 | 40.87 | 39.88 | 40.39 | 00:00:00 | | 2006-03-27 | 801,600 | 40.50 | 40.82 | 40.12 | 40.25 | 00:00:00 | | 2006-03-28 | 1,981,600 | 40.05 | 40.10 | 38.94 | 39.30 | 00:00:00 | | 2006-03-29 | 1,267,700 | 39.35 | 39.88 | 39.23 | 39.76 | 00:00:00 | | 2006-03-30 | 1,393,900 | 40.55 | 40.55 | 39.44 | 39.66 | 00:00:00 | | 2006-03-31 | 1,246,000 | 39.83 | 40.02 | 39.17 | 39.18 | 00:00:00 | | 2006-04-03 | 2,428,000 | 39.42 | 39.61 | 38.14 | 38.22 | 00:00:00 | | 2006-04-04 | 2,073,500 | 38.65 | 38.93 | 37.70 | 38.75 | 00:00:00 | | 2006-04-05 | 1,289,500 | 38.67 | 39.10 | 38.49 | 38.84 | 00:00:00 | | 2006-04-06 | 2,681,900 | 40.10 | 41.03 | 39.85 | 40.71 | 00:00:00 | | 2006-04-07 | 1,308,100 | 42.17 | 42.17 | 39.80 | 39.93 | 00:00:00 | | 2006-04-10 | 1,222,200 | 39.71 | 39.90 | 39.14 | 39.27 | 00:00:00 | | 2006-04-11 | 1,403,800 | 39.17 | 39.23 | 38.40 | 38.81 | 00:00:00 | | 2006-04-12 | 1,175,100 | 38.90 | 39.23 | 38.51 | 39.01 | 00:00:00 | | 2006-04-13 | 1,926,400 | 39.26 | 40.10 | 39.12 | 39.81 | 00:00:00 | | 2006-04-17 | 1,384,100 | 39.40 | 39.82 | 38.33 | 38.70 | 00:00:00 | | 2006-04-18 | 1,684,400 | 38.70 | 39.40 | 38.70 | 39.23 | 00:00:00 | | 2006-04-19 | 1,693,800 | 39.10 | 39.34 | 38.62 | 39.15 | 00:00:00 | | 2006-04-20 | 1,679,000 | 39.02 | 39.50 | 39.00 | 39.18 | 00:00:00 | | 2006-04-21 | 1,393,800 | 39.65 | 39.85 | 38.40 | 38.64 | 00:00:00 | | 2006-04-24 | 1,755,600 | 38.50 | 38.64 | 37.87 | 38.24 | 00:00:00 | | 2006-04-25 | 1,729,000 | 38.22 | 38.51 | 37.65 | 37.81 | 00:00:00 | | 2006-04-26 | 1,392,600 | 37.70 | 38.13 | 37.55 | 37.90 | 00:00:00 | | 2006-04-27 | 1,291,200 | 37.91 | 38.90 | 37.73 | 38.44 | 00:00:00 | | 2006-04-28 | 1,041,200 | 38.34 | 39.00 | 38.28 | 38.33 | 00:00:00 | | 2006-05-01 | 1,563,700 | 38.48 | 38.95 | 38.33 | 38.49 | 00:00:00 | | 2006-05-02 | 1,782,800 | 38.63 | 38.75 | 37.50 | 37.94 | 00:00:00 | | 2006-05-03 | 2,306,700 | 38.15 | 38.97 | 38.15 | 38.62 | 00:00:00 | | 2006-05-04 | 3,091,900 | 38.85 | 39.32 | 37.51 | 37.93 | 00:00:00 | | 2006-05-05 | 2,609,300 | 38.06 | 38.85 | 38.06 | 38.66 | 00:00:00 | | 2006-05-08 | 1,929,900 | 38.50 | 39.44 | 38.49 | 39.31 | 00:00:00 | | 2006-05-09 | 1,583,800 | 39.27 | 39.50 | 39.00 | 39.30 | 00:00:00 | | 2006-05-10 | 1,319,100 | 39.05 | 39.40 | 39.00 | 39.25 | 00:00:00 | | 2006-05-11 | 2,354,500 | 39.02 | 39.17 | 37.83 | 38.26 | 00:00:00 | | 2006-05-12 | 2,013,300 | 38.27 | 38.27 | 36.59 | 36.65 | 00:00:00 | | 2006-05-15 | 2,382,900 | 36.63 | 37.29 | 36.03 | 36.77 | 00:00:00 | | 2006-05-16 | 2,913,800 | 36.82 | 37.12 | 35.69 | 35.92 | 00:00:00 | | 2006-05-17 | 3,020,600 | 35.75 | 35.75 | 34.80 | 35.32 | 00:00:00 | | 2006-05-18 | 3,892,600 | 35.55 | 36.36 | 34.67 | 35.50 | 00:00:00 | | 2006-05-19 | 4,823,400 | 36.60 | 36.70 | 35.08 | 35.28 | 00:00:00 | | 2006-05-22 | 3,560,200 | 34.44 | 34.89 | 33.80 | 34.59 | 00:00:00 | | 2006-05-23 | 2,964,300 | 34.65 | 35.55 | 34.63 | 34.67 | 00:00:00 | | 2006-05-24 | 3,361,700 | 34.67 | 34.90 | 33.41 | 34.33 | 00:00:00 | | 2006-05-25 | 3,446,500 | 35.25 | 36.01 | 34.85 | 35.96 | 00:00:00 | | 2006-05-26 | 2,087,400 | 36.00 | 36.21 | 35.84 | 36.09 | 00:00:00 | | 2006-05-30 | 1,840,300 | 35.75 | 35.85 | 35.16 | 35.43 | 00:00:00 | | 2006-05-31 | 4,105,500 | 35.60 | 36.88 | 35.59 | 36.83 | 00:00:00 | | 2006-06-01 | 3,330,900 | 37.01 | 37.85 | 36.96 | 37.15 | 00:00:00 | | 2006-06-02 | 1,859,300 | 37.10 | 37.15 | 36.15 | 37.04 | 00:00:00 | | 2006-06-05 | 1,529,400 | 36.70 | 37.00 | 35.94 | 36.08 | 00:00:00 | | 2006-06-06 | 2,727,200 | 36.60 | 36.85 | 35.74 | 36.30 | 00:00:00 | | 2006-06-07 | 2,431,500 | 36.85 | 37.60 | 36.70 | 36.96 | 00:00:00 | | 2006-06-08 | 3,658,600 | 36.85 | 36.85 | 34.75 | 35.90 | 00:00:00 | | 2006-06-09 | 1,512,900 | 35.76 | 36.55 | 35.75 | 36.34 | 00:00:00 | | 2006-06-12 | 2,999,000 | 36.34 | 36.56 | 34.70 | 34.70 | 00:00:00 | | 2006-06-13 | 2,930,800 | 34.70 | 35.13 | 34.18 | 34.19 | 00:00:00 | | 2006-06-14 | 1,562,800 | 34.07 | 34.85 | 34.07 | 34.81 | 00:00:00 | | 2006-06-15 | 2,684,000 | 34.85 | 36.80 | 34.84 | 36.59 | 00:00:00 | | 2006-06-16 | 2,474,800 | 36.23 | 36.75 | 35.73 | 35.85 | 00:00:00 | | 2006-06-19 | 1,457,300 | 35.86 | 36.12 | 35.22 | 35.40 | 00:00:00 | | 2006-06-20 | 2,017,800 | 35.60 | 36.50 | 35.53 | 36.18 | 00:00:00 | | 2006-06-21 | 1,890,700 | 36.07 | 37.10 | 35.75 | 36.91 | 00:00:00 | | 2006-06-22 | 1,799,200 | 36.80 | 37.18 | 36.66 | 36.94 | 00:00:00 | | 2006-06-23 | 2,002,200 | 36.74 | 37.18 | 36.30 | 36.76 | 00:00:00 | | 2006-06-26 | 2,142,600 | 36.70 | 37.30 | 36.26 | 36.28 | 00:00:00 | | 2006-06-27 | 1,453,900 | 35.47 | 36.44 | 35.47 | 35.84 | 00:00:00 | | 2006-06-28 | 1,622,600 | 35.87 | 36.16 | 35.33 | 35.47 | 00:00:00 | | 2006-06-29 | 2,345,400 | 35.77 | 36.20 | 35.58 | 36.11 | 00:00:00 | | 2006-06-30 | 1,810,500 | 36.15 | 36.65 | 36.06 | 36.50 | 00:00:00 | | 2006-07-03 | 556,400 | 36.50 | 36.73 | 36.27 | 36.47 | 00:00:00 | | 2006-07-05 | 1,869,000 | 36.00 | 36.11 | 35.35 | 35.76 | 00:00:00 | | 2006-07-06 | 4,807,600 | 35.70 | 37.42 | 35.25 | 37.11 | 00:00:00 | | 2006-07-07 | 2,995,500 | 36.95 | 37.65 | 36.45 | 36.95 | 00:00:00 | | 2006-07-10 | 1,453,200 | 37.00 | 37.50 | 36.77 | 37.04 | 00:00:00 | | 2006-07-11 | 1,357,300 | 37.00 | 37.42 | 36.68 | 37.36 | 00:00:00 | | 2006-07-12 | 2,659,400 | 37.25 | 37.33 | 35.90 | 35.97 | 00:00:00 | | 2006-07-13 | 3,854,400 | 35.52 | 35.58 | 33.93 | 34.19 | 00:00:00 | | 2006-07-14 | 2,382,800 | 34.10 | 34.23 | 33.06 | 33.44 | 00:00:00 | | 2006-07-17 | 1,645,700 | 33.25 | 33.94 | 33.23 | 33.56 | 00:00:00 | | 2006-07-18 | 3,342,700 | 32.76 | 33.50 | 31.77 | 32.36 | 00:00:00 | | 2006-07-19 | 2,353,700 | 32.69 | 34.15 | 32.69 | 33.80 | 00:00:00 | | 2006-07-20 | 1,578,700 | 33.95 | 34.17 | 32.57 | 32.67 | 00:00:00 | | 2006-07-21 | 2,000,000 | 32.69 | 32.69 | 31.89 | 32.45 | 00:00:00 | | 2006-07-24 | 2,303,000 | 32.46 | 33.58 | 32.45 | 33.27 | 00:00:00 | | 2006-07-25 | 2,128,000 | 33.17 | 33.98 | 32.91 | 33.70 | 00:00:00 | | 2006-07-26 | 2,392,000 | 33.47 | 33.63 | 32.99 | 33.23 | 00:00:00 | | 2006-07-27 | 2,664,400 | 33.57 | 33.93 | 33.00 | 33.04 | 00:00:00 | | 2006-07-28 | 1,750,000 | 33.07 | 33.95 | 33.07 | 33.84 | 00:00:00 | | 2006-07-31 | 2,179,900 | 33.90 | 35.01 | 33.84 | 34.30 | 00:00:00 | | 2006-08-01 | 2,625,300 | 34.10 | 34.10 | 32.97 | 34.00 | 00:00:00 | | 2006-08-02 | 2,576,800 | 34.02 | 34.10 | 33.11 | 33.36 | 00:00:00 | | 2006-08-03 | 4,915,400 | 33.36 | 35.90 | 33.30 | 35.62 | 00:00:00 | | 2006-08-04 | 1,916,400 | 35.98 | 36.24 | 34.69 | 34.88 | 00:00:00 | | 2006-08-07 | 2,503,500 | 34.50 | 35.06 | 34.25 | 34.46 | 00:00:00 | | 2006-08-08 | 2,491,600 | 34.60 | 34.93 | 34.05 | 34.06 | 00:00:00 | | 2006-08-09 | 1,680,400 | 34.44 | 34.75 | 33.59 | 33.61 | 00:00:00 | | 2006-08-10 | 2,773,400 | 33.51 | 34.10 | 33.06 | 33.88 | 00:00:00 | | 2006-08-11 | 1,701,900 | 34.07 | 34.85 | 34.07 | 34.31 | 00:00:00 | | 2006-08-14 | 1,879,700 | 35.10 | 35.84 | 34.74 | 34.81 | 00:00:00 | | 2006-08-15 | 2,036,500 | 35.90 | 36.26 | 35.14 | 36.12 | 00:00:00 | | 2006-08-16 | 3,218,500 | 36.00 | 36.95 | 35.90 | 36.51 | 00:00:00 | | 2006-08-17 | 2,652,900 | 36.69 | 37.38 | 36.45 | 36.50 | 00:00:00 | | 2006-08-18 | 4,094,900 | 37.25 | 37.25 | 35.50 | 36.68 | 00:00:00 | | 2006-08-21 | 1,980,100 | 36.24 | 36.48 | 35.85 | 35.98 | 00:00:00 | | 2006-08-22 | 2,063,000 | 35.98 | 36.67 | 35.75 | 36.42 | 00:00:00 | | 2006-08-23 | 1,432,800 | 36.17 | 36.25 | 35.57 | 35.72 | 00:00:00 | | 2006-08-24 | 4,992,000 | 35.68 | 35.68 | 33.95 | 34.19 | 00:00:00 | | 2006-08-25 | 3,589,300 | 34.19 | 34.25 | 33.31 | 34.05 | 00:00:00 | | 2006-08-28 | 1,434,700 | 34.05 | 34.93 | 34.03 | 34.65 | 00:00:00 | | 2006-08-29 | 2,298,800 | 34.55 | 35.01 | 33.93 | 34.90 | 00:00:00 | | 2006-08-30 | 1,978,600 | 35.20 | 35.48 | 34.76 | 35.28 | 00:00:00 | | 2006-08-31 | 5,611,300 | 36.45 | 37.47 | 36.25 | 37.35 | 00:00:00 | | 2006-09-01 | 4,089,300 | 37.50 | 38.18 | 37.24 | 37.94 | 00:00:00 | | 2006-09-05 | 2,543,300 | 38.08 | 38.39 | 37.45 | 37.65 | 00:00:00 | | 2006-09-06 | 1,931,900 | 37.25 | 38.07 | 37.16 | 37.90 | 00:00:00 | | 2006-09-07 | 2,775,300 | 37.75 | 39.09 | 37.70 | 38.47 | 00:00:00 | | 2006-09-08 | 3,106,900 | 38.50 | 39.60 | 38.20 | 39.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
