|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,106,900 | 38.50 | 39.60 | 38.20 | 39.51 | 00:00:00 | | 2006-09-11 | 2,270,300 | 39.50 | 39.99 | 39.17 | 39.75 | 00:00:00 | | 2006-09-12 | 3,407,600 | 39.81 | 41.20 | 39.76 | 40.88 | 00:00:00 | | 2006-09-13 | 6,608,800 | 40.66 | 42.70 | 40.54 | 42.43 | 00:00:00 | | 2006-09-14 | 2,803,600 | 41.94 | 42.34 | 41.65 | 42.03 | 00:00:00 | | 2006-09-15 | 4,113,700 | 42.49 | 42.50 | 41.41 | 41.60 | 00:00:00 | | 2006-09-18 | 2,465,500 | 41.88 | 42.69 | 41.36 | 41.90 | 00:00:00 | | 2006-09-19 | 2,372,300 | 41.90 | 42.77 | 41.70 | 42.42 | 00:00:00 | | 2006-09-20 | 4,303,400 | 43.22 | 43.99 | 42.57 | 43.49 | 00:00:00 | | 2006-09-21 | 2,898,400 | 43.40 | 43.64 | 42.37 | 42.55 | 00:00:00 | | 2006-09-22 | 2,865,700 | 42.31 | 43.09 | 42.02 | 42.58 | 00:00:00 | | 2006-09-25 | 2,470,500 | 42.67 | 43.76 | 42.51 | 43.65 | 00:00:00 | | 2006-09-26 | 2,857,100 | 42.95 | 43.52 | 42.62 | 43.20 | 00:00:00 | | 2006-09-27 | 2,495,100 | 43.20 | 43.79 | 42.73 | 43.58 | 00:00:00 | | 2006-09-28 | 1,927,600 | 43.45 | 43.92 | 43.00 | 43.75 | 00:00:00 | | 2006-09-29 | 2,888,700 | 43.78 | 43.89 | 42.06 | 42.30 | 00:00:00 | | 2006-10-02 | 2,251,700 | 42.20 | 43.55 | 42.11 | 42.82 | 00:00:00 | | 2006-10-03 | 2,357,600 | 42.99 | 44.06 | 42.63 | 44.03 | 00:00:00 | | 2006-10-04 | 2,952,600 | 44.00 | 45.22 | 43.68 | 45.19 | 00:00:00 | | 2006-10-05 | 2,929,800 | 45.18 | 45.75 | 44.11 | 45.44 | 00:00:00 | | 2006-10-06 | 1,851,100 | 45.44 | 45.44 | 44.55 | 44.69 | 00:00:00 | | 2006-10-09 | 1,444,500 | 44.44 | 45.75 | 44.29 | 45.55 | 00:00:00 | | 2006-10-10 | 1,491,800 | 45.55 | 46.00 | 45.19 | 45.74 | 00:00:00 | | 2006-10-11 | 1,796,700 | 45.36 | 46.16 | 45.04 | 45.69 | 00:00:00 | | 2006-10-12 | 2,685,200 | 45.74 | 47.35 | 45.72 | 47.30 | 00:00:00 | | 2006-10-13 | 1,404,200 | 47.10 | 47.41 | 46.85 | 47.07 | 00:00:00 | | 2006-10-16 | 1,570,200 | 46.83 | 47.63 | 46.62 | 47.37 | 00:00:00 | | 2006-10-17 | 1,866,000 | 47.37 | 47.37 | 46.14 | 46.97 | 00:00:00 | | 2006-10-18 | 1,895,800 | 47.40 | 47.86 | 47.20 | 47.64 | 00:00:00 | | 2006-10-19 | 1,323,400 | 47.64 | 48.16 | 47.05 | 47.31 | 00:00:00 | | 2006-10-20 | 1,948,200 | 47.63 | 47.72 | 46.70 | 47.20 | 00:00:00 | | 2006-10-23 | 1,950,500 | 47.16 | 48.46 | 46.93 | 48.29 | 00:00:00 | | 2006-10-24 | 2,316,000 | 48.29 | 49.08 | 48.15 | 48.87 | 00:00:00 | | 2006-10-25 | 2,196,400 | 49.00 | 49.52 | 47.46 | 47.61 | 00:00:00 | | 2006-10-26 | 2,066,800 | 48.01 | 48.40 | 47.57 | 48.37 | 00:00:00 | | 2006-10-27 | 2,686,800 | 47.97 | 48.20 | 46.77 | 46.83 | 00:00:00 | | 2006-10-30 | 2,257,700 | 46.83 | 48.58 | 46.40 | 48.35 | 00:00:00 | | 2006-10-31 | 1,883,500 | 48.45 | 48.78 | 47.21 | 47.35 | 00:00:00 | | 2006-11-01 | 2,606,000 | 47.40 | 47.53 | 46.25 | 46.30 | 00:00:00 | | 2006-11-02 | 3,798,900 | 46.30 | 47.99 | 45.70 | 46.76 | 00:00:00 | | 2006-11-03 | 1,809,100 | 46.91 | 47.17 | 45.72 | 46.06 | 00:00:00 | | 2006-11-06 | 1,553,600 | 46.18 | 46.89 | 46.05 | 46.69 | 00:00:00 | | 2006-11-07 | 1,340,900 | 46.51 | 47.60 | 46.28 | 47.15 | 00:00:00 | | 2006-11-08 | 2,181,700 | 46.75 | 47.30 | 46.61 | 46.89 | 00:00:00 | | 2006-11-09 | 3,486,900 | 46.89 | 46.93 | 45.37 | 45.54 | 00:00:00 | | 2006-11-10 | 2,586,900 | 46.15 | 46.88 | 45.85 | 46.75 | 00:00:00 | | 2006-11-13 | 3,952,600 | 47.00 | 48.59 | 46.36 | 46.40 | 00:00:00 | | 2006-11-14 | 2,416,400 | 47.26 | 47.94 | 46.76 | 47.81 | 00:00:00 | | 2006-11-15 | 2,109,500 | 48.02 | 48.60 | 47.96 | 48.16 | 00:00:00 | | 2006-11-16 | 1,950,900 | 48.25 | 48.27 | 47.32 | 47.92 | 00:00:00 | | 2006-11-17 | 2,727,900 | 47.90 | 48.24 | 47.45 | 48.08 | 00:00:00 | | 2006-11-20 | 3,145,200 | 48.08 | 48.73 | 47.31 | 47.49 | 00:00:00 | | 2006-11-21 | 5,702,100 | 48.94 | 50.30 | 47.80 | 49.62 | 00:00:00 | | 2006-11-22 | 2,584,300 | 49.92 | 50.79 | 49.76 | 50.52 | 00:00:00 | | 2006-11-24 | 1,900,300 | 49.75 | 50.29 | 49.73 | 50.00 | 00:00:00 | | 2006-11-27 | 4,519,800 | 49.69 | 50.29 | 49.48 | 49.54 | 00:00:00 | | 2006-11-28 | 3,793,400 | 49.30 | 49.87 | 48.89 | 49.30 | 00:00:00 | | 2006-11-29 | 3,607,400 | 49.38 | 50.69 | 49.38 | 50.41 | 00:00:00 | | 2006-11-30 | 7,402,100 | 49.50 | 49.50 | 48.44 | 49.02 | 00:00:00 | | 2006-12-01 | 3,603,200 | 48.25 | 49.33 | 47.26 | 47.81 | 00:00:00 | | 2006-12-04 | 2,847,700 | 48.14 | 48.85 | 48.01 | 48.35 | 00:00:00 | | 2006-12-05 | 3,137,400 | 48.32 | 49.31 | 48.09 | 49.31 | 00:00:00 | | 2006-12-06 | 2,148,000 | 49.14 | 49.71 | 49.14 | 49.61 | 00:00:00 | | 2006-12-07 | 1,986,900 | 49.55 | 49.98 | 48.98 | 49.11 | 00:00:00 | | 2006-12-08 | 1,836,700 | 48.91 | 49.20 | 48.53 | 48.61 | 00:00:00 | | 2006-12-11 | 2,804,400 | 48.56 | 49.78 | 48.04 | 49.60 | 00:00:00 | | 2006-12-12 | 2,237,100 | 49.38 | 49.87 | 48.58 | 49.12 | 00:00:00 | | 2006-12-13 | 1,911,500 | 49.85 | 50.00 | 49.42 | 49.84 | 00:00:00 | | 2006-12-14 | 1,931,800 | 49.74 | 50.97 | 49.72 | 50.62 | 00:00:00 | | 2006-12-15 | 2,489,000 | 51.29 | 51.40 | 50.09 | 50.30 | 00:00:00 | | 2006-12-18 | 2,117,300 | 50.51 | 50.70 | 49.50 | 49.72 | 00:00:00 | | 2006-12-19 | 1,986,000 | 49.28 | 49.81 | 48.69 | 49.65 | 00:00:00 | | 2006-12-20 | 2,114,600 | 49.61 | 50.06 | 48.99 | 49.05 | 00:00:00 | | 2006-12-21 | 2,740,500 | 49.20 | 49.24 | 48.11 | 48.23 | 00:00:00 | | 2006-12-22 | 2,328,000 | 48.35 | 49.16 | 48.23 | 48.85 | 00:00:00 | | 2006-12-26 | 1,791,600 | 49.64 | 49.64 | 47.85 | 48.26 | 00:00:00 | | 2006-12-27 | 1,417,200 | 48.46 | 48.73 | 47.92 | 48.53 | 00:00:00 | | 2006-12-28 | 873,000 | 48.53 | 49.00 | 48.20 | 48.52 | 00:00:00 | | 2006-12-29 | 2,341,300 | 48.67 | 49.55 | 48.63 | 49.34 | 00:00:00 | | 2007-01-03 | 5,144,800 | 50.00 | 51.39 | 50.00 | 51.39 | 00:00:00 | | 2007-01-04 | 4,253,200 | 51.39 | 52.64 | 51.19 | 52.26 | 00:00:00 | | 2007-01-05 | 2,665,400 | 52.26 | 52.26 | 51.15 | 51.28 | 00:00:00 | | 2007-01-08 | 2,271,500 | 51.28 | 51.99 | 51.00 | 51.55 | 00:00:00 | | 2007-01-09 | 2,066,900 | 51.54 | 52.20 | 51.15 | 52.11 | 00:00:00 | | 2007-01-10 | 1,968,100 | 52.18 | 52.53 | 51.82 | 52.36 | 00:00:00 | | 2007-01-11 | 2,655,600 | 52.56 | 53.75 | 52.45 | 53.53 | 00:00:00 | | 2007-01-12 | 3,341,500 | 53.55 | 55.00 | 53.47 | 54.81 | 00:00:00 | | 2007-01-16 | 1,625,800 | 54.78 | 55.00 | 54.15 | 54.96 | 00:00:00 | | 2007-01-17 | 1,663,700 | 54.96 | 55.25 | 54.35 | 54.60 | 00:00:00 | | 2007-01-18 | 2,590,500 | 54.09 | 55.80 | 54.09 | 55.53 | 00:00:00 | | 2007-01-19 | 2,583,600 | 55.54 | 55.54 | 54.50 | 55.03 | 00:00:00 | | 2007-01-22 | 1,961,300 | 55.00 | 55.03 | 53.65 | 54.22 | 00:00:00 | | 2007-01-23 | 1,971,900 | 54.20 | 54.67 | 53.67 | 53.94 | 00:00:00 | | 2007-01-24 | 1,488,500 | 54.21 | 55.00 | 53.97 | 54.96 | 00:00:00 | | 2007-01-25 | 1,391,300 | 54.96 | 54.99 | 53.40 | 53.54 | 00:00:00 | | 2007-01-26 | 1,820,300 | 53.85 | 54.16 | 53.28 | 53.65 | 00:00:00 | | 2007-01-29 | 1,865,300 | 53.70 | 54.51 | 53.26 | 54.44 | 00:00:00 | | 2007-01-30 | 2,613,100 | 54.85 | 54.95 | 53.60 | 54.53 | 00:00:00 | | 2007-01-31 | 1,980,800 | 54.53 | 55.99 | 54.30 | 55.71 | 00:00:00 | | 2007-02-01 | 2,236,800 | 56.70 | 57.10 | 56.03 | 56.94 | 00:00:00 | | 2007-02-02 | 1,249,100 | 56.94 | 57.05 | 56.34 | 56.68 | 00:00:00 | | 2007-02-05 | 1,792,900 | 56.81 | 57.25 | 56.40 | 56.50 | 00:00:00 | | 2007-02-06 | 2,276,900 | 56.75 | 57.10 | 56.30 | 56.70 | 00:00:00 | | 2007-02-07 | 1,298,700 | 56.72 | 57.03 | 56.00 | 56.84 | 00:00:00 | | 2007-02-08 | 1,938,400 | 56.84 | 57.10 | 56.30 | 56.98 | 00:00:00 | | 2007-02-09 | 1,800,400 | 57.25 | 57.50 | 56.43 | 56.88 | 00:00:00 | | 2007-02-12 | 2,010,200 | 57.55 | 57.70 | 56.63 | 56.74 | 00:00:00 | | 2007-02-13 | 1,444,400 | 56.90 | 57.70 | 56.76 | 57.66 | 00:00:00 | | 2007-02-14 | 2,383,400 | 57.80 | 58.88 | 57.76 | 58.62 | 00:00:00 | | 2007-02-15 | 1,487,900 | 58.50 | 58.96 | 58.06 | 58.72 | 00:00:00 | | 2007-02-16 | 1,483,100 | 58.53 | 58.60 | 57.93 | 58.46 | 00:00:00 | | 2007-02-20 | 2,260,800 | 58.20 | 59.57 | 58.18 | 59.12 | 00:00:00 | | 2007-02-21 | 2,602,600 | 59.11 | 59.65 | 58.55 | 59.17 | 00:00:00 | | 2007-02-22 | 2,164,200 | 59.25 | 59.70 | 58.29 | 59.66 | 00:00:00 | | 2007-02-23 | 3,387,500 | 59.41 | 59.50 | 57.70 | 58.22 | 00:00:00 | | 2007-02-26 | 3,844,400 | 58.55 | 58.60 | 56.44 | 56.60 | 00:00:00 | | 2007-02-27 | 8,995,800 | 54.05 | 54.06 | 51.12 | 52.30 | 00:00:00 | | 2007-02-28 | 3,779,600 | 52.36 | 53.43 | 51.57 | 52.98 | 00:00:00 | | 2007-03-01 | 3,787,100 | 52.50 | 53.89 | 51.45 | 53.63 | 00:00:00 | | 2007-03-02 | 3,055,900 | 53.63 | 53.81 | 52.30 | 52.41 | 00:00:00 | | 2007-03-05 | 3,524,900 | 52.00 | 52.00 | 50.38 | 50.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
