|
 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 | | 2007-03-05 | 3,524,900 | 52.00 | 52.00 | 50.38 | 50.49 | 00:00:00 | | 2007-03-06 | 4,182,500 | 51.10 | 51.50 | 50.14 | 51.06 | 00:00:00 | | 2007-03-07 | 5,529,100 | 51.00 | 51.25 | 49.76 | 50.42 | 00:00:00 | | 2007-03-08 | 8,306,700 | 52.00 | 53.80 | 52.00 | 52.68 | 00:00:00 | | 2007-03-09 | 4,391,800 | 53.25 | 53.25 | 50.93 | 51.57 | 00:00:00 | | 2007-03-12 | 3,487,400 | 51.71 | 52.96 | 51.49 | 52.87 | 00:00:00 | | 2007-03-13 | 3,514,600 | 52.30 | 52.80 | 51.62 | 52.22 | 00:00:00 | | 2007-03-14 | 6,588,700 | 51.75 | 52.06 | 49.35 | 51.02 | 00:00:00 | | 2007-03-15 | 1,947,900 | 51.05 | 51.62 | 50.89 | 51.16 | 00:00:00 | | 2007-03-16 | 2,288,500 | 51.16 | 51.32 | 50.57 | 50.96 | 00:00:00 | | 2007-03-19 | 2,160,400 | 51.20 | 51.80 | 51.14 | 51.35 | 00:00:00 | | 2007-03-20 | 1,795,800 | 51.60 | 52.09 | 51.29 | 51.97 | 00:00:00 | | 2007-03-21 | 1,891,600 | 51.95 | 52.91 | 51.30 | 52.78 | 00:00:00 | | 2007-03-22 | 1,526,500 | 53.55 | 53.55 | 52.20 | 53.02 | 00:00:00 | | 2007-03-23 | 1,026,400 | 52.85 | 53.63 | 52.78 | 53.45 | 00:00:00 | | 2007-03-26 | 1,681,700 | 53.45 | 53.45 | 52.48 | 52.92 | 00:00:00 | | 2007-03-27 | 1,602,800 | 52.85 | 52.88 | 52.11 | 52.25 | 00:00:00 | | 2007-03-28 | 3,143,800 | 51.83 | 52.01 | 50.38 | 51.46 | 00:00:00 | | 2007-03-29 | 2,168,500 | 52.23 | 52.35 | 51.15 | 52.16 | 00:00:00 | | 2007-03-30 | 3,611,500 | 52.16 | 53.63 | 52.16 | 52.94 | 00:00:00 | | 2007-04-02 | 2,822,900 | 53.31 | 53.95 | 53.11 | 53.74 | 00:00:00 | | 2007-04-03 | 1,741,600 | 54.05 | 54.59 | 53.98 | 54.17 | 00:00:00 | | 2007-04-04 | 1,198,500 | 54.35 | 54.42 | 53.76 | 54.08 | 00:00:00 | | 2007-04-05 | 1,081,300 | 54.08 | 54.40 | 53.76 | 54.13 | 00:00:00 | | 2007-04-09 | 1,270,200 | 54.65 | 54.75 | 53.59 | 54.59 | 00:00:00 | | 2007-04-10 | 1,730,400 | 54.97 | 55.60 | 54.42 | 54.91 | 00:00:00 | | 2007-04-11 | 1,852,400 | 55.00 | 55.27 | 54.28 | 54.85 | 00:00:00 | | 2007-04-12 | 2,824,000 | 54.85 | 56.03 | 53.69 | 55.61 | 00:00:00 | | 2007-04-13 | 1,585,100 | 55.50 | 55.75 | 54.49 | 54.92 | 00:00:00 | | 2007-04-16 | 1,469,700 | 55.17 | 55.64 | 54.81 | 55.48 | 00:00:00 | | 2007-04-17 | 1,370,900 | 55.50 | 56.11 | 55.30 | 55.83 | 00:00:00 | | 2007-04-18 | 1,636,300 | 55.83 | 56.08 | 55.20 | 55.60 | 00:00:00 | | 2007-04-19 | 1,384,000 | 56.00 | 56.00 | 55.15 | 55.81 | 00:00:00 | | 2007-04-20 | 1,723,700 | 56.50 | 56.72 | 56.21 | 56.72 | 00:00:00 | | 2007-04-23 | 1,088,500 | 56.60 | 56.96 | 56.39 | 56.68 | 00:00:00 | | 2007-04-24 | 1,672,200 | 56.68 | 56.68 | 55.13 | 56.18 | 00:00:00 | | 2007-04-25 | 1,551,000 | 56.64 | 56.64 | 55.77 | 55.88 | 00:00:00 | | 2007-04-26 | 1,243,800 | 56.03 | 56.60 | 55.80 | 56.15 | 00:00:00 | | 2007-04-27 | 1,077,400 | 56.15 | 56.41 | 55.69 | 56.21 | 00:00:00 | | 2007-04-30 | 2,343,800 | 56.17 | 56.29 | 54.88 | 54.92 | 00:00:00 | | 2007-05-01 | 2,304,300 | 54.50 | 55.25 | 53.78 | 55.18 | 00:00:00 | | 2007-05-02 | 2,126,700 | 55.76 | 56.47 | 55.25 | 55.99 | 00:00:00 | | 2007-05-03 | 2,732,500 | 56.21 | 56.37 | 55.05 | 55.51 | 00:00:00 | | 2007-05-04 | 1,863,800 | 55.99 | 55.99 | 55.39 | 55.60 | 00:00:00 | | 2007-05-07 | 2,653,000 | 55.65 | 55.86 | 55.22 | 55.42 | 00:00:00 | | 2007-05-08 | 1,443,900 | 55.12 | 55.49 | 54.77 | 55.00 | 00:00:00 | | 2007-05-09 | 2,151,900 | 54.95 | 56.00 | 54.75 | 55.76 | 00:00:00 | | 2007-05-10 | 3,304,300 | 55.00 | 55.76 | 54.15 | 54.19 | 00:00:00 | | 2007-05-11 | 3,050,500 | 54.45 | 54.48 | 53.16 | 53.98 | 00:00:00 | | 2007-05-14 | 2,111,500 | 54.12 | 54.75 | 54.05 | 54.19 | 00:00:00 | | 2007-05-15 | 2,269,000 | 54.09 | 54.67 | 53.41 | 53.47 | 00:00:00 | | 2007-05-16 | 3,618,800 | 53.48 | 54.16 | 52.30 | 52.49 | 00:00:00 | | 2007-05-17 | 3,697,500 | 52.67 | 53.86 | 52.65 | 53.17 | 00:00:00 | | 2007-05-18 | 4,849,500 | 54.38 | 55.00 | 52.75 | 53.35 | 00:00:00 | | 2007-05-21 | 3,173,500 | 53.05 | 53.45 | 52.30 | 52.70 | 00:00:00 | | 2007-05-22 | 3,412,300 | 52.73 | 52.79 | 51.95 | 52.05 | 00:00:00 | | 2007-05-23 | 2,371,800 | 52.18 | 52.84 | 51.65 | 51.74 | 00:00:00 | | 2007-05-24 | 2,738,100 | 52.13 | 52.80 | 51.28 | 51.57 | 00:00:00 | | 2007-05-25 | 1,420,800 | 51.60 | 52.22 | 51.58 | 51.79 | 00:00:00 | | 2007-05-29 | 2,461,300 | 51.75 | 52.02 | 50.88 | 51.08 | 00:00:00 | | 2007-05-30 | 8,507,300 | 50.79 | 51.37 | 50.40 | 51.27 | 00:00:00 | | 2007-05-31 | 2,797,300 | 51.59 | 52.03 | 51.40 | 51.93 | 00:00:00 | | 2007-06-01 | 4,389,000 | 52.25 | 53.64 | 52.19 | 53.43 | 00:00:00 | | 2007-06-04 | 2,086,400 | 52.85 | 53.55 | 52.72 | 53.54 | 00:00:00 | | 2007-06-05 | 3,098,200 | 53.33 | 53.44 | 52.72 | 52.99 | 00:00:00 | | 2007-06-06 | 3,269,700 | 52.99 | 53.15 | 52.38 | 53.03 | 00:00:00 | | 2007-06-07 | 3,055,900 | 53.50 | 53.79 | 51.40 | 51.47 | 00:00:00 | | 2007-06-08 | 2,256,900 | 52.29 | 52.93 | 51.89 | 52.92 | 00:00:00 | | 2007-06-11 | 1,761,600 | 52.77 | 52.77 | 51.92 | 52.52 | 00:00:00 | | 2007-06-12 | 2,592,600 | 52.51 | 52.52 | 51.20 | 51.41 | 00:00:00 | | 2007-06-13 | 2,078,100 | 51.75 | 52.29 | 51.50 | 52.27 | 00:00:00 | | 2007-06-14 | 2,373,700 | 52.34 | 53.12 | 52.30 | 52.96 | 00:00:00 | | 2007-06-15 | 2,639,800 | 53.54 | 54.00 | 52.88 | 52.96 | 00:00:00 | | 2007-06-18 | 2,492,100 | 53.21 | 53.46 | 51.78 | 52.12 | 00:00:00 | | 2007-06-19 | 3,323,300 | 52.05 | 52.14 | 51.04 | 51.54 | 00:00:00 | | 2007-06-20 | 2,598,900 | 51.57 | 51.95 | 50.75 | 50.85 | 00:00:00 | | 2007-06-21 | 2,190,000 | 50.74 | 51.47 | 50.40 | 51.23 | 00:00:00 | | 2007-06-22 | 2,024,400 | 51.20 | 51.50 | 50.80 | 51.01 | 00:00:00 | | 2007-06-25 | 2,145,100 | 51.05 | 51.29 | 50.30 | 50.64 | 00:00:00 | | 2007-06-26 | 3,333,000 | 51.00 | 51.00 | 50.14 | 50.20 | 00:00:00 | | 2007-06-27 | 5,961,800 | 49.35 | 50.23 | 48.60 | 50.17 | 00:00:00 | | 2007-06-28 | 3,118,900 | 50.17 | 51.19 | 49.92 | 50.36 | 00:00:00 | | 2007-06-29 | 3,333,000 | 50.41 | 51.70 | 50.33 | 51.12 | 00:00:00 | | 2007-07-02 | 3,460,500 | 51.15 | 51.25 | 50.36 | 50.50 | 00:00:00 | | 2007-07-03 | 1,508,200 | 50.45 | 50.50 | 49.51 | 49.74 | 00:00:00 | | 2007-07-05 | 4,238,300 | 49.70 | 49.96 | 49.20 | 49.60 | 00:00:00 | | 2007-07-06 | 4,407,100 | 49.46 | 49.68 | 48.92 | 49.58 | 00:00:00 | | 2007-07-09 | 2,801,200 | 49.52 | 49.56 | 48.83 | 49.09 | 00:00:00 | | 2007-07-10 | 6,132,900 | 48.48 | 48.53 | 47.10 | 47.55 | 00:00:00 | | 2007-07-11 | 4,082,200 | 47.35 | 48.43 | 47.19 | 48.22 | 00:00:00 | | 2007-07-12 | 4,169,100 | 49.58 | 49.90 | 48.22 | 48.94 | 00:00:00 | | 2007-07-13 | 2,444,200 | 48.70 | 49.52 | 48.30 | 49.41 | 00:00:00 | | 2007-07-16 | 2,168,800 | 49.31 | 49.39 | 48.20 | 48.36 | 00:00:00 | | 2007-07-17 | 3,122,200 | 48.25 | 48.25 | 47.51 | 47.87 | 00:00:00 | | 2007-07-18 | 3,102,400 | 47.79 | 48.55 | 47.23 | 47.61 | 00:00:00 | | 2007-07-19 | 2,436,600 | 47.90 | 48.84 | 47.60 | 48.62 | 00:00:00 | | 2007-07-20 | 2,396,700 | 49.40 | 49.51 | 47.42 | 47.45 | 00:00:00 | | 2007-07-23 | 3,362,200 | 48.23 | 48.23 | 46.67 | 46.91 | 00:00:00 | | 2007-07-24 | 3,646,300 | 46.43 | 46.81 | 44.98 | 45.14 | 00:00:00 | | 2007-07-25 | 4,032,800 | 45.35 | 45.50 | 44.04 | 44.60 | 00:00:00 | | 2007-07-26 | 5,308,100 | 44.00 | 44.52 | 42.70 | 43.45 | 00:00:00 | | 2007-07-27 | 6,001,200 | 44.04 | 45.59 | 43.50 | 43.91 | 00:00:00 | | 2007-07-30 | 6,394,700 | 46.20 | 47.37 | 45.50 | 47.06 | 00:00:00 | | 2007-07-31 | 6,060,300 | 48.85 | 50.00 | 47.45 | 47.58 | 00:00:00 | | 2007-08-01 | 4,450,500 | 47.56 | 47.77 | 46.63 | 47.63 | 00:00:00 | | 2007-08-02 | 3,069,000 | 48.39 | 48.52 | 46.96 | 48.17 | 00:00:00 | | 2007-08-03 | 3,155,700 | 47.95 | 48.21 | 46.07 | 46.07 | 00:00:00 | | 2007-08-06 | 4,073,200 | 46.06 | 47.74 | 45.20 | 47.74 | 00:00:00 | | 2007-08-07 | 5,782,900 | 48.00 | 49.00 | 46.79 | 48.69 | 00:00:00 | | 2007-08-08 | 6,357,400 | 49.44 | 51.64 | 48.29 | 51.11 | 00:00:00 | | 2007-08-09 | 6,395,600 | 50.00 | 53.47 | 48.44 | 50.58 | 00:00:00 | | 2007-08-10 | 5,515,400 | 49.90 | 50.03 | 47.64 | 48.66 | 00:00:00 | | 2007-08-13 | 3,422,700 | 49.63 | 50.48 | 48.00 | 48.61 | 00:00:00 | | 2007-08-14 | 3,245,500 | 48.56 | 48.66 | 46.90 | 46.91 | 00:00:00 | | 2007-08-15 | 4,803,200 | 46.48 | 48.00 | 45.70 | 46.15 | 00:00:00 | | 2007-08-16 | 4,880,900 | 45.63 | 46.49 | 44.09 | 46.15 | 00:00:00 | | 2007-08-17 | 5,784,600 | 46.39 | 47.40 | 45.15 | 47.01 | 00:00:00 | | 2007-08-20 | 4,641,700 | 47.15 | 47.50 | 44.55 | 45.56 | 00:00:00 | | 2007-08-21 | 2,862,000 | 44.90 | 45.85 | 44.44 | 45.52 | 00:00:00 | | 2007-08-22 | 3,638,000 | 46.00 | 47.64 | 46.00 | 47.13 | 00:00:00 | | 2007-08-23 | 2,774,900 | 47.80 | 48.10 | 46.75 | 47.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
