|
 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 | | 2008-08-06 | 5,900,800 | 29.06 | 29.11 | 28.33 | 28.96 | 00:00:00 | | 2008-08-07 | 4,356,100 | 28.33 | 29.09 | 27.97 | 27.98 | 00:00:00 | | 2008-08-08 | 4,737,800 | 28.03 | 29.89 | 27.77 | 29.59 | 00:00:00 | | 2008-08-11 | 8,676,700 | 29.35 | 33.40 | 29.35 | 31.86 | 00:00:00 | | 2008-08-12 | 5,741,400 | 31.58 | 32.43 | 30.84 | 30.94 | 00:00:00 | | 2008-08-13 | 5,449,900 | 30.74 | 30.74 | 29.25 | 29.69 | 00:00:00 | | 2008-08-14 | 5,242,400 | 29.51 | 31.26 | 29.51 | 30.22 | 00:00:00 | | 2008-08-15 | 8,321,000 | 30.10 | 32.05 | 30.04 | 31.54 | 00:00:00 | | 2008-08-18 | 4,270,600 | 31.62 | 31.72 | 30.69 | 30.95 | 00:00:00 | | 2008-08-19 | 5,224,500 | 30.64 | 30.82 | 29.22 | 29.55 | 00:00:00 | | 2008-08-20 | 4,333,900 | 29.38 | 29.68 | 28.70 | 28.94 | 00:00:00 | | 2008-08-21 | 3,522,500 | 28.69 | 29.28 | 28.15 | 29.06 | 00:00:00 | | 2008-08-22 | 2,642,200 | 29.62 | 29.97 | 29.06 | 29.91 | 00:00:00 | | 2008-08-25 | 2,149,000 | 29.73 | 29.82 | 28.90 | 29.09 | 00:00:00 | | 2008-08-26 | 2,009,900 | 28.68 | 29.50 | 28.50 | 29.41 | 00:00:00 | | 2008-08-27 | 1,992,300 | 29.40 | 29.72 | 28.75 | 29.53 | 00:00:00 | | 2008-08-28 | 3,031,500 | 29.93 | 30.69 | 29.60 | 30.67 | 00:00:00 | | 2008-08-29 | 3,489,500 | 30.38 | 31.33 | 30.01 | 31.10 | 00:00:00 | | 2008-09-02 | 4,811,300 | 31.78 | 33.30 | 31.40 | 31.60 | 00:00:00 | | 2008-09-03 | 6,122,100 | 31.41 | 33.61 | 31.41 | 33.33 | 00:00:00 | | 2008-09-04 | 5,879,000 | 32.67 | 32.75 | 31.46 | 31.99 | 00:00:00 | | 2008-09-05 | 3,910,100 | 31.45 | 32.75 | 31.07 | 32.56 | 00:00:00 | | 2008-09-08 | 6,766,500 | 33.67 | 35.03 | 33.05 | 34.54 | 00:00:00 | | 2008-09-09 | 8,192,000 | 34.41 | 35.99 | 33.98 | 34.25 | 00:00:00 | | 2008-09-10 | 5,076,900 | 34.36 | 35.41 | 34.00 | 34.97 | 00:00:00 | | 2008-09-11 | 6,055,800 | 34.22 | 35.67 | 34.04 | 35.53 | 00:00:00 | | 2008-09-12 | 5,815,800 | 34.92 | 34.92 | 33.46 | 34.07 | 00:00:00 | | 2008-09-15 | 7,083,000 | 32.96 | 34.27 | 32.13 | 32.35 | 00:00:00 | | 2008-09-16 | 6,138,600 | 31.24 | 33.71 | 30.63 | 33.18 | 00:00:00 | | 2008-09-17 | 6,163,500 | 32.53 | 32.83 | 30.99 | 31.20 | 00:00:00 | | 2008-09-18 | 9,453,300 | 31.84 | 33.95 | 30.74 | 33.54 | 00:00:00 | | 2008-09-19 | 11,153,100 | 35.60 | 37.00 | 33.60 | 33.93 | 00:00:00 | | 2008-09-22 | 6,242,900 | 33.80 | 33.80 | 31.66 | 32.46 | 00:00:00 | | 2008-09-23 | 5,063,300 | 32.26 | 33.27 | 31.40 | 31.63 | 00:00:00 | | 2008-09-24 | 9,187,300 | 32.05 | 32.05 | 29.58 | 29.81 | 00:00:00 | | 2008-09-25 | 6,065,000 | 30.13 | 30.59 | 29.38 | 29.51 | 00:00:00 | | 2008-09-26 | 6,272,600 | 28.92 | 29.59 | 28.70 | 29.19 | 00:00:00 | | 2008-09-29 | 7,225,100 | 28.61 | 29.16 | 27.06 | 27.73 | 00:00:00 | | 2008-09-30 | 4,311,600 | 28.39 | 29.11 | 27.67 | 28.82 | 00:00:00 | | 2008-10-01 | 5,203,600 | 28.35 | 28.69 | 27.07 | 27.37 | 00:00:00 | | 2008-10-02 | 8,021,800 | 27.10 | 27.27 | 25.19 | 25.39 | 00:00:00 | | 2008-10-03 | 10,992,000 | 25.90 | 25.94 | 23.50 | 23.62 | 00:00:00 | | 2008-10-06 | 9,768,600 | 22.72 | 24.40 | 22.13 | 24.14 | 00:00:00 | | 2008-10-07 | 8,466,200 | 24.00 | 24.85 | 21.86 | 21.89 | 00:00:00 | | 2008-10-08 | 10,805,000 | 20.18 | 22.78 | 20.01 | 21.57 | 00:00:00 | | 2008-10-09 | 9,937,700 | 21.35 | 21.59 | 18.59 | 18.97 | 00:00:00 | | 2008-10-10 | 14,578,200 | 17.94 | 19.25 | 16.58 | 18.38 | 00:00:00 | | 2008-10-13 | 7,109,400 | 19.55 | 20.00 | 17.95 | 19.04 | 00:00:00 | | 2008-10-14 | 5,016,800 | 20.87 | 20.87 | 18.07 | 18.88 | 00:00:00 | | 2008-10-15 | 6,336,900 | 18.44 | 18.48 | 16.07 | 16.54 | 00:00:00 | | 2008-10-16 | 9,378,100 | 16.62 | 17.24 | 15.50 | 16.64 | 00:00:00 | | 2008-10-17 | 6,679,800 | 16.13 | 17.33 | 16.13 | 16.66 | 00:00:00 | | 2008-10-20 | 4,373,900 | 17.04 | 17.72 | 16.79 | 17.65 | 00:00:00 | | 2008-10-21 | 5,054,500 | 17.40 | 18.35 | 17.29 | 18.02 | 00:00:00 | | 2008-10-22 | 8,041,600 | 17.53 | 18.37 | 17.06 | 17.80 | 00:00:00 | | 2008-10-23 | 8,154,700 | 17.86 | 17.86 | 15.75 | 16.88 | 00:00:00 | | 2008-10-24 | 7,504,600 | 15.18 | 16.90 | 15.00 | 15.31 | 00:00:00 | | 2008-10-27 | 6,122,700 | 15.08 | 16.13 | 14.62 | 14.62 | 00:00:00 | | 2008-10-28 | 11,738,500 | 15.08 | 15.37 | 13.66 | 15.26 | 00:00:00 | | 2008-10-29 | 8,218,400 | 15.30 | 16.90 | 14.65 | 15.49 | 00:00:00 | | 2008-10-30 | 4,480,100 | 15.60 | 16.61 | 15.54 | 15.99 | 00:00:00 | | 2008-10-31 | 6,453,400 | 15.98 | 18.24 | 15.91 | 18.04 | 00:00:00 | | 2008-11-03 | 5,103,400 | 17.99 | 18.17 | 15.94 | 16.38 | 00:00:00 | | 2008-11-04 | 3,843,200 | 17.01 | 17.99 | 16.43 | 16.92 | 00:00:00 | | 2008-11-05 | 5,833,500 | 16.15 | 17.31 | 15.91 | 16.01 | 00:00:00 | | 2008-11-06 | 6,146,800 | 15.93 | 17.00 | 15.02 | 15.23 | 00:00:00 | | 2008-11-07 | 4,990,900 | 15.28 | 15.69 | 14.51 | 15.50 | 00:00:00 | | 2008-11-10 | 4,753,200 | 15.68 | 15.92 | 13.83 | 14.04 | 00:00:00 | | 2008-11-11 | 6,741,700 | 13.85 | 13.93 | 12.84 | 13.30 | 00:00:00 | | 2008-11-12 | 5,015,400 | 12.82 | 13.50 | 12.57 | 12.62 | 00:00:00 | | 2008-11-13 | 11,031,500 | 12.62 | 13.00 | 11.10 | 12.96 | 00:00:00 | | 2008-11-14 | 11,154,100 | 12.00 | 13.20 | 11.74 | 11.74 | 00:00:00 | | 2008-11-17 | 4,997,900 | 11.59 | 11.95 | 10.81 | 10.82 | 00:00:00 | | 2008-11-18 | 10,939,100 | 10.82 | 11.24 | 9.64 | 10.38 | 00:00:00 | | 2008-11-19 | 10,709,000 | 10.32 | 10.73 | 8.69 | 8.98 | 00:00:00 | | 2008-11-20 | 12,839,500 | 8.88 | 9.58 | 8.24 | 8.40 | 00:00:00 | | 2008-11-21 | 14,505,900 | 8.68 | 8.84 | 6.61 | 7.81 | 00:00:00 | | 2008-11-24 | 11,875,100 | 7.81 | 10.18 | 7.68 | 9.76 | 00:00:00 | | 2008-11-25 | 13,532,300 | 10.11 | 10.32 | 9.31 | 9.98 | 00:00:00 | | 2008-11-26 | 9,422,600 | 9.76 | 11.71 | 9.76 | 11.65 | 00:00:00 | | 2008-11-28 | 2,913,100 | 11.61 | 11.76 | 10.90 | 11.37 | 00:00:00 | | 2008-12-01 | 9,220,800 | 10.95 | 11.25 | 10.46 | 10.86 | 00:00:00 | | 2008-12-02 | 6,666,400 | 10.79 | 11.05 | 10.11 | 11.03 | 00:00:00 | | 2008-12-03 | 7,462,000 | 10.44 | 11.34 | 10.44 | 10.90 | 00:00:00 | | 2008-12-04 | 14,490,800 | 11.44 | 13.04 | 11.01 | 12.01 | 00:00:00 | | 2008-12-05 | 7,889,100 | 11.85 | 12.84 | 11.26 | 12.80 | 00:00:00 | | 2008-12-08 | 7,602,500 | 13.64 | 13.79 | 12.90 | 13.29 | 00:00:00 | | 2008-12-09 | 6,603,400 | 13.16 | 14.28 | 12.36 | 12.50 | 00:00:00 | | 2008-12-10 | 6,517,400 | 12.65 | 13.95 | 12.57 | 12.99 | 00:00:00 | | 2008-12-11 | 5,051,300 | 12.90 | 13.19 | 12.42 | 12.62 | 00:00:00 | | 2008-12-12 | 4,705,400 | 12.15 | 12.96 | 12.00 | 12.66 | 00:00:00 | | 2008-12-15 | 3,177,700 | 12.68 | 12.79 | 11.87 | 12.13 | 00:00:00 | | 2008-12-16 | 5,587,300 | 12.28 | 13.21 | 12.18 | 13.13 | 00:00:00 | | 2008-12-17 | 5,806,200 | 12.96 | 14.06 | 12.70 | 13.98 | 00:00:00 | | 2008-12-18 | 5,410,500 | 14.17 | 14.28 | 13.17 | 13.42 | 00:00:00 | | 2008-12-19 | 22,443,200 | 13.54 | 13.62 | 10.72 | 12.70 | 00:00:00 | | 2008-12-22 | 7,161,200 | 12.93 | 13.07 | 11.87 | 11.97 | 00:00:00 | | 2008-12-23 | 3,836,800 | 12.06 | 12.30 | 11.53 | 11.57 | 00:00:00 | | 2008-12-24 | 1,714,500 | 11.60 | 12.18 | 11.50 | 12.06 | 00:00:00 | | 2008-12-26 | 1,340,300 | 11.94 | 12.29 | 11.75 | 11.91 | 00:00:00 | | 2008-12-29 | 2,075,700 | 11.81 | 11.93 | 11.26 | 11.50 | 00:00:00 | | 2008-12-30 | 4,351,100 | 11.56 | 12.31 | 11.42 | 12.29 | 00:00:00 | | 2008-12-31 | 6,222,100 | 12.28 | 13.51 | 12.28 | 13.31 | 00:00:00 | | 2009-01-02 | 5,813,700 | 13.34 | 14.70 | 13.32 | 14.55 | 00:00:00 | | 2009-01-05 | 7,547,900 | 14.40 | 15.61 | 14.33 | 15.20 | 00:00:00 | | 2009-01-06 | 8,039,900 | 15.37 | 16.10 | 14.99 | 15.91 | 00:00:00 | | 2009-01-07 | 5,256,400 | 15.50 | 15.76 | 14.67 | 14.88 | 00:00:00 | | 2009-01-08 | 9,408,400 | 14.17 | 14.74 | 13.23 | 14.53 | 00:00:00 | | 2009-01-09 | 5,060,200 | 14.54 | 14.55 | 13.83 | 13.96 | 00:00:00 | | 2009-01-12 | 4,327,000 | 13.89 | 14.08 | 13.17 | 13.37 | 00:00:00 | | 2009-01-13 | 6,345,700 | 13.36 | 13.99 | 12.84 | 13.11 | 00:00:00 | | 2009-01-14 | 7,142,300 | 12.55 | 12.91 | 11.82 | 12.04 | 00:00:00 | | 2009-01-15 | 7,901,800 | 12.05 | 13.23 | 11.64 | 12.68 | 00:00:00 | | 2009-01-16 | 6,298,700 | 12.83 | 13.10 | 12.50 | 12.99 | 00:00:00 | | 2009-01-20 | 7,017,800 | 13.01 | 13.13 | 11.93 | 12.01 | 00:00:00 | | 2009-01-21 | 6,072,200 | 12.30 | 13.08 | 12.07 | 13.03 | 00:00:00 | | 2009-01-22 | 5,127,500 | 12.78 | 13.61 | 12.62 | 13.06 | 00:00:00 | | 2009-01-23 | 3,948,000 | 12.70 | 13.55 | 12.17 | 13.30 | 00:00:00 | | 2009-01-26 | 3,843,800 | 13.45 | 14.06 | 13.03 | 13.35 | 00:00:00 | | 2009-01-27 | 4,918,500 | 13.44 | 13.88 | 13.14 | 13.38 | 00:00:00 | | 2009-01-28 | 3,609,500 | 13.66 | 14.50 | 13.66 | 14.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
