|
 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 | | 2000-06-23 | 468,800 | 23.75 | 24.37 | 23.62 | 24.37 | 00:00:00 | | 2000-06-26 | 814,400 | 24.37 | 25.00 | 24.00 | 24.25 | 00:00:00 | | 2000-06-27 | 1,076,200 | 24.50 | 25.62 | 24.06 | 25.25 | 00:00:00 | | 2000-06-28 | 547,400 | 25.37 | 25.75 | 24.62 | 25.14 | 00:00:00 | | 2000-06-29 | 1,286,800 | 25.00 | 25.00 | 23.62 | 24.06 | 00:00:00 | | 2000-06-30 | 776,800 | 24.00 | 24.69 | 24.00 | 24.12 | 00:00:00 | | 2000-07-03 | 461,200 | 24.00 | 24.37 | 23.56 | 23.56 | 00:00:00 | | 2000-07-05 | 1,410,600 | 23.87 | 23.94 | 23.37 | 23.75 | 00:00:00 | | 2000-07-06 | 3,644,400 | 22.75 | 22.75 | 21.87 | 22.50 | 00:00:00 | | 2000-07-07 | 1,746,600 | 22.50 | 23.25 | 22.25 | 23.25 | 00:00:00 | | 2000-07-10 | 1,446,000 | 23.25 | 25.37 | 23.00 | 25.19 | 00:00:00 | | 2000-07-11 | 541,800 | 24.94 | 25.12 | 24.31 | 25.00 | 00:00:00 | | 2000-07-12 | 504,000 | 24.75 | 25.12 | 24.44 | 24.50 | 00:00:00 | | 2000-07-13 | 1,028,200 | 24.50 | 24.62 | 23.37 | 23.44 | 00:00:00 | | 2000-07-14 | 363,200 | 23.44 | 24.19 | 23.44 | 24.12 | 00:00:00 | | 2000-07-17 | 367,400 | 24.00 | 24.25 | 23.50 | 23.94 | 00:00:00 | | 2000-07-18 | 603,200 | 23.69 | 24.19 | 23.56 | 24.06 | 00:00:00 | | 2000-07-19 | 730,600 | 24.00 | 24.06 | 22.94 | 23.06 | 00:00:00 | | 2000-07-20 | 672,200 | 23.12 | 23.44 | 22.69 | 22.81 | 00:00:00 | | 2000-07-21 | 914,400 | 22.56 | 22.75 | 22.00 | 22.25 | 00:00:00 | | 2000-07-24 | 701,200 | 22.12 | 22.25 | 21.44 | 21.44 | 00:00:00 | | 2000-07-25 | 1,005,400 | 21.62 | 21.94 | 21.25 | 21.69 | 00:00:00 | | 2000-07-26 | 869,600 | 21.94 | 22.87 | 21.81 | 22.25 | 00:00:00 | | 2000-07-27 | 1,206,000 | 22.37 | 22.69 | 21.87 | 22.19 | 00:00:00 | | 2000-07-28 | 7,759,600 | 17.50 | 18.12 | 16.56 | 18.12 | 00:00:00 | | 2000-07-31 | 2,737,600 | 17.87 | 17.87 | 17.12 | 17.50 | 00:00:00 | | 2000-08-01 | 1,708,800 | 17.87 | 18.12 | 17.44 | 18.06 | 00:00:00 | | 2000-08-02 | 1,711,000 | 18.12 | 19.00 | 18.06 | 18.75 | 00:00:00 | | 2000-08-03 | 1,698,800 | 18.37 | 18.44 | 17.75 | 18.12 | 00:00:00 | | 2000-08-04 | 688,800 | 18.06 | 18.44 | 18.00 | 18.31 | 00:00:00 | | 2000-08-07 | 1,141,200 | 18.31 | 18.62 | 18.12 | 18.50 | 00:00:00 | | 2000-08-08 | 745,000 | 18.50 | 18.62 | 18.06 | 18.44 | 00:00:00 | | 2000-08-09 | 1,051,600 | 18.37 | 18.50 | 18.00 | 18.37 | 00:00:00 | | 2000-08-10 | 684,400 | 18.44 | 18.44 | 17.75 | 17.75 | 00:00:00 | | 2000-08-11 | 490,600 | 18.12 | 18.37 | 18.00 | 18.25 | 00:00:00 | | 2000-08-14 | 828,800 | 18.25 | 18.37 | 18.06 | 18.19 | 00:00:00 | | 2000-08-15 | 791,000 | 18.06 | 18.19 | 17.75 | 17.87 | 00:00:00 | | 2000-08-16 | 1,350,000 | 17.87 | 18.12 | 17.50 | 17.94 | 00:00:00 | | 2000-08-17 | 1,059,400 | 17.69 | 17.94 | 17.31 | 17.50 | 00:00:00 | | 2000-08-18 | 1,371,000 | 17.37 | 18.62 | 17.25 | 18.25 | 00:00:00 | | 2000-08-21 | 1,314,600 | 18.56 | 18.81 | 18.25 | 18.75 | 00:00:00 | | 2000-08-22 | 726,200 | 18.75 | 19.12 | 18.62 | 18.94 | 00:00:00 | | 2000-08-23 | 527,800 | 19.06 | 19.50 | 18.62 | 19.25 | 00:00:00 | | 2000-08-24 | 607,400 | 19.25 | 19.37 | 18.81 | 18.94 | 00:00:00 | | 2000-08-25 | 477,400 | 19.19 | 19.37 | 18.94 | 19.25 | 00:00:00 | | 2000-08-28 | 562,800 | 19.12 | 19.37 | 18.81 | 19.00 | 00:00:00 | | 2000-08-29 | 1,100,600 | 18.87 | 18.94 | 18.25 | 18.69 | 00:00:00 | | 2000-08-30 | 847,600 | 18.44 | 18.50 | 18.00 | 18.37 | 00:00:00 | | 2000-08-31 | 3,089,400 | 18.00 | 18.31 | 17.25 | 18.00 | 00:00:00 | | 2000-09-01 | 3,933,200 | 16.75 | 19.00 | 16.75 | 18.94 | 00:00:00 | | 2000-09-05 | 1,532,200 | 19.19 | 19.25 | 17.50 | 18.12 | 00:00:00 | | 2000-09-06 | 894,400 | 18.00 | 18.81 | 18.00 | 18.69 | 00:00:00 | | 2000-09-07 | 721,600 | 18.94 | 18.94 | 18.25 | 18.37 | 00:00:00 | | 2000-09-08 | 877,600 | 18.25 | 19.00 | 18.12 | 18.62 | 00:00:00 | | 2000-09-11 | 645,000 | 18.81 | 19.19 | 18.31 | 18.50 | 00:00:00 | | 2000-09-12 | 1,200,000 | 18.44 | 18.56 | 17.94 | 18.25 | 00:00:00 | | 2000-09-13 | 1,250,400 | 18.00 | 18.06 | 17.94 | 18.00 | 00:00:00 | | 2000-09-14 | 950,000 | 18.00 | 18.12 | 17.69 | 17.75 | 00:00:00 | | 2000-09-15 | 1,465,000 | 17.25 | 18.37 | 17.25 | 17.69 | 00:00:00 | | 2000-09-18 | 900,600 | 17.75 | 17.75 | 17.12 | 17.12 | 00:00:00 | | 2000-09-19 | 674,600 | 17.00 | 17.12 | 16.81 | 16.94 | 00:00:00 | | 2000-09-20 | 790,400 | 17.00 | 17.12 | 16.37 | 16.37 | 00:00:00 | | 2000-09-21 | 1,089,000 | 16.62 | 16.94 | 16.31 | 16.50 | 00:00:00 | | 2000-09-22 | 909,000 | 16.12 | 16.44 | 15.81 | 16.12 | 00:00:00 | | 2000-09-25 | 1,000,400 | 16.19 | 16.25 | 15.63 | 15.63 | 00:00:00 | | 2000-09-26 | 1,384,000 | 15.50 | 15.50 | 14.75 | 15.00 | 00:00:00 | | 2000-09-27 | 1,079,400 | 14.88 | 15.19 | 14.63 | 14.88 | 00:00:00 | | 2000-09-28 | 933,200 | 14.88 | 15.44 | 14.88 | 15.13 | 00:00:00 | | 2000-09-29 | 1,568,400 | 15.00 | 16.00 | 15.00 | 15.56 | 00:00:00 | | 2000-10-02 | 989,400 | 15.50 | 15.50 | 14.88 | 14.88 | 00:00:00 | | 2000-10-03 | 841,200 | 14.63 | 15.25 | 14.63 | 14.94 | 00:00:00 | | 2000-10-04 | 937,800 | 14.81 | 15.81 | 14.56 | 15.19 | 00:00:00 | | 2000-10-05 | 2,841,600 | 15.56 | 17.06 | 15.56 | 16.37 | 00:00:00 | | 2000-10-06 | 1,811,000 | 16.25 | 16.31 | 14.69 | 14.81 | 00:00:00 | | 2000-10-09 | 846,600 | 15.13 | 16.06 | 15.06 | 15.69 | 00:00:00 | | 2000-10-10 | 1,170,000 | 15.56 | 16.00 | 15.00 | 15.69 | 00:00:00 | | 2000-10-11 | 2,112,400 | 15.00 | 15.69 | 14.50 | 14.63 | 00:00:00 | | 2000-10-12 | 935,600 | 14.63 | 14.81 | 14.25 | 14.31 | 00:00:00 | | 2000-10-13 | 1,484,400 | 14.19 | 15.13 | 14.13 | 14.88 | 00:00:00 | | 2000-10-16 | 1,070,600 | 14.94 | 15.75 | 14.88 | 15.63 | 00:00:00 | | 2000-10-17 | 873,400 | 15.44 | 15.50 | 14.94 | 15.13 | 00:00:00 | | 2000-10-18 | 861,800 | 15.00 | 15.06 | 14.50 | 14.88 | 00:00:00 | | 2000-10-19 | 1,396,600 | 14.56 | 15.88 | 14.56 | 15.63 | 00:00:00 | | 2000-10-20 | 625,000 | 15.56 | 15.75 | 14.88 | 15.13 | 00:00:00 | | 2000-10-23 | 521,000 | 15.00 | 15.56 | 14.88 | 15.00 | 00:00:00 | | 2000-10-24 | 715,000 | 15.06 | 15.69 | 14.94 | 15.25 | 00:00:00 | | 2000-10-25 | 577,800 | 15.44 | 15.50 | 14.75 | 14.94 | 00:00:00 | | 2000-10-26 | 467,800 | 14.81 | 15.13 | 14.56 | 14.69 | 00:00:00 | | 2000-10-27 | 507,800 | 14.75 | 15.25 | 14.75 | 15.00 | 00:00:00 | | 2000-10-30 | 707,800 | 15.13 | 16.00 | 15.06 | 15.81 | 00:00:00 | | 2000-10-31 | 1,479,600 | 15.56 | 16.62 | 15.56 | 16.44 | 00:00:00 | | 2000-11-01 | 447,200 | 16.19 | 16.31 | 15.88 | 16.12 | 00:00:00 | | 2000-11-02 | 2,031,200 | 16.19 | 17.50 | 16.00 | 17.19 | 00:00:00 | | 2000-11-03 | 891,200 | 17.31 | 17.37 | 16.50 | 16.87 | 00:00:00 | | 2000-11-06 | 1,949,400 | 17.25 | 18.06 | 16.81 | 17.81 | 00:00:00 | | 2000-11-07 | 1,767,200 | 18.06 | 18.37 | 17.94 | 18.31 | 00:00:00 | | 2000-11-08 | 1,927,200 | 18.19 | 19.12 | 18.00 | 19.00 | 00:00:00 | | 2000-11-09 | 1,250,000 | 18.50 | 18.56 | 17.50 | 18.44 | 00:00:00 | | 2000-11-10 | 976,600 | 18.44 | 18.44 | 17.12 | 17.62 | 00:00:00 | | 2000-11-13 | 720,400 | 17.37 | 18.19 | 17.31 | 17.87 | 00:00:00 | | 2000-11-14 | 748,200 | 17.94 | 18.81 | 17.87 | 18.31 | 00:00:00 | | 2000-11-15 | 759,000 | 18.06 | 18.25 | 17.37 | 18.12 | 00:00:00 | | 2000-11-16 | 1,786,000 | 17.50 | 17.50 | 16.75 | 17.25 | 00:00:00 | | 2000-11-17 | 657,600 | 17.25 | 17.56 | 17.00 | 17.37 | 00:00:00 | | 2000-11-20 | 604,600 | 17.37 | 17.37 | 16.50 | 16.87 | 00:00:00 | | 2000-11-21 | 1,110,600 | 16.87 | 16.94 | 15.88 | 16.06 | 00:00:00 | | 2000-11-22 | 1,058,400 | 16.06 | 16.12 | 15.50 | 15.56 | 00:00:00 | | 2000-11-24 | 306,200 | 15.81 | 15.88 | 15.69 | 15.75 | 00:00:00 | | 2000-11-27 | 988,800 | 16.00 | 17.25 | 16.00 | 16.50 | 00:00:00 | | 2000-11-28 | 1,089,600 | 16.44 | 16.44 | 16.00 | 16.37 | 00:00:00 | | 2000-11-29 | 946,000 | 16.25 | 16.37 | 15.88 | 16.25 | 00:00:00 | | 2000-11-30 | 1,366,200 | 16.19 | 16.25 | 15.50 | 16.06 | 00:00:00 | | 2000-12-01 | 485,400 | 16.25 | 16.31 | 15.81 | 16.00 | 00:00:00 | | 2000-12-04 | 1,766,600 | 15.81 | 17.19 | 15.81 | 17.12 | 00:00:00 | | 2000-12-05 | 1,305,000 | 16.75 | 17.62 | 16.62 | 16.94 | 00:00:00 | | 2000-12-06 | 789,000 | 16.69 | 17.56 | 16.56 | 16.75 | 00:00:00 | | 2000-12-07 | 625,000 | 16.56 | 16.56 | 16.00 | 16.44 | 00:00:00 | | 2000-12-08 | 784,400 | 16.50 | 16.81 | 16.37 | 16.69 | 00:00:00 | | 2000-12-11 | 651,800 | 16.75 | 16.81 | 16.00 | 16.25 | 00:00:00 | | 2000-12-12 | 1,463,400 | 16.25 | 16.75 | 15.94 | 16.56 | 00:00:00 | | 2000-12-13 | 498,400 | 16.62 | 16.62 | 15.81 | 16.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
