|
 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 | | 2007-08-23 | 2,774,900 | 47.80 | 48.10 | 46.75 | 47.12 | 00:00:00 | | 2007-08-24 | 2,930,400 | 47.40 | 49.13 | 46.96 | 48.83 | 00:00:00 | | 2007-08-27 | 2,893,300 | 48.79 | 49.40 | 47.92 | 48.03 | 00:00:00 | | 2007-08-28 | 3,940,900 | 47.85 | 48.00 | 46.83 | 46.90 | 00:00:00 | | 2007-08-29 | 2,677,100 | 47.20 | 48.21 | 46.73 | 48.16 | 00:00:00 | | 2007-08-30 | 2,691,300 | 47.51 | 47.77 | 47.03 | 47.54 | 00:00:00 | | 2007-08-31 | 4,014,400 | 47.86 | 49.20 | 46.60 | 48.10 | 00:00:00 | | 2007-09-04 | 4,567,300 | 47.75 | 47.95 | 46.84 | 46.98 | 00:00:00 | | 2007-09-05 | 6,115,900 | 46.85 | 47.72 | 45.95 | 47.19 | 00:00:00 | | 2007-09-06 | 4,601,500 | 47.99 | 48.89 | 47.30 | 48.05 | 00:00:00 | | 2007-09-07 | 4,506,500 | 47.09 | 47.53 | 46.50 | 46.98 | 00:00:00 | | 2007-09-10 | 2,439,900 | 47.20 | 47.39 | 45.88 | 46.51 | 00:00:00 | | 2007-09-11 | 2,992,000 | 46.70 | 47.70 | 46.40 | 47.34 | 00:00:00 | | 2007-09-12 | 2,713,200 | 46.90 | 47.22 | 46.61 | 46.94 | 00:00:00 | | 2007-09-13 | 3,255,500 | 47.34 | 48.94 | 47.15 | 48.47 | 00:00:00 | | 2007-09-14 | 2,638,100 | 48.07 | 49.69 | 47.81 | 49.42 | 00:00:00 | | 2007-09-17 | 2,687,800 | 49.15 | 49.16 | 48.22 | 48.81 | 00:00:00 | | 2007-09-18 | 3,599,000 | 49.13 | 51.72 | 48.73 | 51.34 | 00:00:00 | | 2007-09-19 | 3,911,500 | 51.46 | 52.52 | 51.34 | 51.90 | 00:00:00 | | 2007-09-20 | 2,583,900 | 51.65 | 51.80 | 50.18 | 50.75 | 00:00:00 | | 2007-09-21 | 4,895,600 | 50.61 | 50.93 | 49.81 | 50.74 | 00:00:00 | | 2007-09-24 | 2,193,200 | 50.80 | 51.02 | 50.01 | 50.71 | 00:00:00 | | 2007-09-25 | 3,517,800 | 49.49 | 49.49 | 47.94 | 48.44 | 00:00:00 | | 2007-09-26 | 2,973,300 | 48.70 | 49.18 | 48.13 | 48.20 | 00:00:00 | | 2007-09-27 | 3,063,700 | 48.31 | 48.32 | 47.08 | 47.27 | 00:00:00 | | 2007-09-28 | 3,584,100 | 47.31 | 48.07 | 46.77 | 46.89 | 00:00:00 | | 2007-10-01 | 3,759,600 | 46.80 | 47.66 | 46.32 | 47.28 | 00:00:00 | | 2007-10-02 | 2,677,900 | 47.15 | 48.90 | 47.14 | 48.78 | 00:00:00 | | 2007-10-03 | 4,096,100 | 48.56 | 50.25 | 48.44 | 49.47 | 00:00:00 | | 2007-10-04 | 2,305,500 | 49.51 | 49.75 | 48.57 | 48.85 | 00:00:00 | | 2007-10-05 | 2,872,900 | 49.35 | 50.51 | 49.10 | 50.01 | 00:00:00 | | 2007-10-08 | 2,274,400 | 49.66 | 49.94 | 49.13 | 49.25 | 00:00:00 | | 2007-10-09 | 3,097,200 | 49.26 | 49.26 | 48.36 | 48.96 | 00:00:00 | | 2007-10-10 | 3,568,300 | 48.62 | 49.12 | 48.30 | 48.61 | 00:00:00 | | 2007-10-11 | 15,409,700 | 45.93 | 47.60 | 44.21 | 44.97 | 00:00:00 | | 2007-10-12 | 7,927,700 | 44.90 | 44.97 | 43.00 | 43.80 | 00:00:00 | | 2007-10-15 | 6,980,500 | 43.80 | 43.98 | 41.75 | 42.14 | 00:00:00 | | 2007-10-16 | 7,677,600 | 41.53 | 41.75 | 40.55 | 41.13 | 00:00:00 | | 2007-10-17 | 6,308,000 | 41.46 | 41.83 | 40.16 | 40.79 | 00:00:00 | | 2007-10-18 | 7,441,900 | 40.20 | 41.03 | 39.61 | 39.98 | 00:00:00 | | 2007-10-19 | 4,784,400 | 39.76 | 40.43 | 38.51 | 38.59 | 00:00:00 | | 2007-10-22 | 5,420,500 | 38.29 | 39.70 | 38.14 | 39.14 | 00:00:00 | | 2007-10-23 | 5,468,300 | 39.40 | 39.49 | 37.80 | 38.53 | 00:00:00 | | 2007-10-24 | 6,187,600 | 38.20 | 38.90 | 37.50 | 38.06 | 00:00:00 | | 2007-10-25 | 4,671,300 | 38.00 | 38.94 | 37.66 | 38.28 | 00:00:00 | | 2007-10-26 | 4,401,200 | 38.59 | 38.93 | 37.80 | 38.85 | 00:00:00 | | 2007-10-29 | 4,328,100 | 38.88 | 39.70 | 38.82 | 39.07 | 00:00:00 | | 2007-10-30 | 4,744,700 | 39.89 | 39.97 | 39.08 | 39.67 | 00:00:00 | | 2007-10-31 | 5,211,500 | 40.09 | 40.09 | 38.60 | 39.44 | 00:00:00 | | 2007-11-01 | 4,184,500 | 38.93 | 39.13 | 37.73 | 37.75 | 00:00:00 | | 2007-11-02 | 6,562,300 | 37.95 | 38.12 | 36.12 | 36.50 | 00:00:00 | | 2007-11-05 | 8,279,700 | 36.13 | 36.22 | 33.71 | 34.45 | 00:00:00 | | 2007-11-06 | 8,942,400 | 33.73 | 34.86 | 32.94 | 33.40 | 00:00:00 | | 2007-11-07 | 7,330,600 | 33.00 | 34.20 | 32.74 | 33.67 | 00:00:00 | | 2007-11-08 | 9,548,200 | 34.37 | 34.90 | 31.86 | 32.76 | 00:00:00 | | 2007-11-09 | 5,622,100 | 32.00 | 33.26 | 31.82 | 32.38 | 00:00:00 | | 2007-11-12 | 7,379,000 | 32.39 | 34.75 | 32.02 | 33.02 | 00:00:00 | | 2007-11-13 | 6,238,300 | 33.82 | 36.22 | 33.82 | 34.50 | 00:00:00 | | 2007-11-14 | 8,679,700 | 35.60 | 35.99 | 34.16 | 34.51 | 00:00:00 | | 2007-11-15 | 6,438,700 | 33.37 | 34.57 | 33.04 | 33.50 | 00:00:00 | | 2007-11-16 | 6,702,900 | 33.66 | 33.80 | 31.97 | 32.51 | 00:00:00 | | 2007-11-19 | 6,537,100 | 32.02 | 32.18 | 30.46 | 30.52 | 00:00:00 | | 2007-11-20 | 18,138,100 | 33.20 | 35.25 | 33.20 | 34.21 | 00:00:00 | | 2007-11-21 | 7,742,000 | 34.00 | 35.59 | 33.21 | 34.95 | 00:00:00 | | 2007-11-23 | 2,274,200 | 35.14 | 35.97 | 34.92 | 35.72 | 00:00:00 | | 2007-11-26 | 7,552,900 | 36.20 | 36.48 | 34.89 | 34.89 | 00:00:00 | | 2007-11-27 | 6,540,900 | 34.80 | 35.85 | 34.05 | 34.34 | 00:00:00 | | 2007-11-28 | 8,047,900 | 34.53 | 35.54 | 33.61 | 35.18 | 00:00:00 | | 2007-11-29 | 6,653,400 | 35.14 | 35.14 | 33.31 | 33.72 | 00:00:00 | | 2007-11-30 | 8,218,200 | 34.25 | 34.80 | 33.27 | 33.54 | 00:00:00 | | 2007-12-03 | 6,379,900 | 33.96 | 35.04 | 33.73 | 34.06 | 00:00:00 | | 2007-12-04 | 8,971,100 | 33.92 | 36.72 | 33.65 | 36.45 | 00:00:00 | | 2007-12-05 | 7,478,800 | 37.18 | 37.64 | 36.05 | 36.67 | 00:00:00 | | 2007-12-06 | 8,322,000 | 37.24 | 38.64 | 36.50 | 38.46 | 00:00:00 | | 2007-12-07 | 4,456,400 | 38.75 | 38.83 | 37.85 | 38.52 | 00:00:00 | | 2007-12-10 | 2,968,000 | 38.88 | 38.88 | 37.79 | 38.54 | 00:00:00 | | 2007-12-11 | 4,904,800 | 38.49 | 39.24 | 36.96 | 37.19 | 00:00:00 | | 2007-12-12 | 5,667,400 | 38.11 | 39.48 | 36.62 | 37.47 | 00:00:00 | | 2007-12-13 | 4,982,900 | 37.24 | 37.48 | 35.94 | 36.33 | 00:00:00 | | 2007-12-14 | 5,563,700 | 35.94 | 36.11 | 34.60 | 34.62 | 00:00:00 | | 2007-12-17 | 6,565,100 | 34.13 | 36.01 | 34.00 | 35.12 | 00:00:00 | | 2007-12-18 | 3,904,500 | 35.65 | 35.67 | 34.70 | 35.25 | 00:00:00 | | 2007-12-19 | 3,652,300 | 35.27 | 35.61 | 34.86 | 35.29 | 00:00:00 | | 2007-12-20 | 3,156,400 | 35.62 | 35.70 | 34.49 | 35.06 | 00:00:00 | | 2007-12-21 | 4,697,200 | 35.39 | 36.41 | 35.20 | 36.28 | 00:00:00 | | 2007-12-24 | 1,999,600 | 36.35 | 37.95 | 36.26 | 37.65 | 00:00:00 | | 2007-12-26 | 3,098,200 | 37.69 | 37.69 | 36.01 | 36.54 | 00:00:00 | | 2007-12-27 | 2,400,800 | 36.26 | 36.40 | 35.69 | 36.05 | 00:00:00 | | 2007-12-28 | 2,453,000 | 36.06 | 37.09 | 35.84 | 36.93 | 00:00:00 | | 2007-12-31 | 2,072,200 | 37.00 | 37.35 | 36.34 | 36.73 | 00:00:00 | | 2008-01-02 | 3,409,300 | 36.75 | 37.00 | 35.39 | 35.42 | 00:00:00 | | 2008-01-03 | 4,372,200 | 35.47 | 35.67 | 33.54 | 33.62 | 00:00:00 | | 2008-01-04 | 12,366,800 | 32.82 | 33.09 | 30.73 | 31.50 | 00:00:00 | | 2008-01-07 | 6,602,000 | 31.75 | 33.26 | 31.58 | 33.07 | 00:00:00 | | 2008-01-08 | 5,975,600 | 33.30 | 33.30 | 31.46 | 31.58 | 00:00:00 | | 2008-01-09 | 5,344,500 | 31.58 | 32.38 | 30.74 | 32.31 | 00:00:00 | | 2008-01-10 | 5,107,700 | 32.00 | 33.69 | 31.10 | 33.10 | 00:00:00 | | 2008-01-11 | 6,088,200 | 32.63 | 32.85 | 31.01 | 31.47 | 00:00:00 | | 2008-01-14 | 4,868,500 | 31.66 | 32.01 | 31.09 | 31.76 | 00:00:00 | | 2008-01-15 | 6,566,200 | 31.41 | 31.41 | 29.71 | 30.17 | 00:00:00 | | 2008-01-16 | 7,211,000 | 29.75 | 30.68 | 29.75 | 30.04 | 00:00:00 | | 2008-01-17 | 7,672,200 | 30.19 | 30.22 | 28.56 | 29.04 | 00:00:00 | | 2008-01-18 | 7,811,500 | 29.97 | 31.02 | 29.41 | 29.87 | 00:00:00 | | 2008-01-22 | 9,010,000 | 28.00 | 33.11 | 28.00 | 32.58 | 00:00:00 | | 2008-01-23 | 12,778,200 | 31.56 | 36.37 | 30.25 | 36.25 | 00:00:00 | | 2008-01-24 | 7,326,400 | 36.32 | 37.17 | 34.65 | 35.39 | 00:00:00 | | 2008-01-25 | 6,681,200 | 35.39 | 36.23 | 34.62 | 35.00 | 00:00:00 | | 2008-01-28 | 4,563,700 | 34.76 | 37.03 | 34.68 | 36.96 | 00:00:00 | | 2008-01-29 | 5,378,300 | 37.13 | 38.27 | 36.63 | 38.17 | 00:00:00 | | 2008-01-30 | 8,837,100 | 37.94 | 38.56 | 36.57 | 36.85 | 00:00:00 | | 2008-01-31 | 8,076,000 | 36.90 | 39.95 | 36.39 | 38.85 | 00:00:00 | | 2008-02-01 | 4,513,500 | 38.56 | 39.83 | 38.11 | 39.74 | 00:00:00 | | 2008-02-04 | 6,560,000 | 39.99 | 40.59 | 38.92 | 39.50 | 00:00:00 | | 2008-02-05 | 8,292,000 | 38.87 | 38.89 | 36.78 | 37.05 | 00:00:00 | | 2008-02-06 | 7,934,000 | 37.26 | 38.18 | 35.83 | 36.33 | 00:00:00 | | 2008-02-07 | 8,555,900 | 35.33 | 38.28 | 35.33 | 37.67 | 00:00:00 | | 2008-02-08 | 4,449,300 | 37.51 | 38.07 | 36.87 | 37.10 | 00:00:00 | | 2008-02-11 | 3,850,000 | 36.96 | 38.24 | 36.80 | 37.98 | 00:00:00 | | 2008-02-12 | 4,925,400 | 38.14 | 38.92 | 37.48 | 37.89 | 00:00:00 | | 2008-02-13 | 4,159,800 | 38.10 | 38.60 | 37.76 | 37.99 | 00:00:00 | | 2008-02-14 | 5,510,600 | 37.50 | 37.50 | 36.03 | 36.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
