|
 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 | | 2000-12-13 | 498,400 | 16.62 | 16.62 | 15.81 | 16.19 | 00:00:00 | | 2000-12-14 | 525,400 | 15.88 | 16.06 | 15.50 | 15.63 | 00:00:00 | | 2000-12-15 | 1,327,800 | 15.38 | 16.12 | 15.25 | 15.63 | 00:00:00 | | 2000-12-18 | 1,007,600 | 16.00 | 16.37 | 15.81 | 16.19 | 00:00:00 | | 2000-12-19 | 764,000 | 16.25 | 16.31 | 15.38 | 15.44 | 00:00:00 | | 2000-12-20 | 810,600 | 15.06 | 15.88 | 15.00 | 15.81 | 00:00:00 | | 2000-12-21 | 1,008,800 | 14.88 | 16.37 | 14.88 | 15.88 | 00:00:00 | | 2000-12-22 | 870,600 | 15.69 | 16.81 | 15.63 | 16.69 | 00:00:00 | | 2000-12-26 | 575,000 | 16.50 | 16.62 | 15.94 | 16.31 | 00:00:00 | | 2000-12-27 | 1,714,400 | 16.12 | 18.37 | 16.06 | 18.31 | 00:00:00 | | 2000-12-28 | 1,207,800 | 18.44 | 19.37 | 17.87 | 18.75 | 00:00:00 | | 2000-12-29 | 647,200 | 18.56 | 18.69 | 18.06 | 18.19 | 00:00:00 | | 2001-01-02 | 1,004,000 | 18.19 | 19.06 | 18.12 | 18.31 | 00:00:00 | | 2001-01-03 | 1,622,200 | 18.37 | 19.75 | 18.12 | 19.75 | 00:00:00 | | 2001-01-04 | 1,479,000 | 19.37 | 20.87 | 18.87 | 20.37 | 00:00:00 | | 2001-01-05 | 1,823,200 | 19.50 | 19.50 | 18.56 | 18.87 | 00:00:00 | | 2001-01-08 | 1,475,000 | 18.75 | 18.75 | 18.00 | 18.56 | 00:00:00 | | 2001-01-09 | 500,000 | 18.81 | 18.81 | 18.50 | 18.62 | 00:00:00 | | 2001-01-10 | 382,200 | 18.62 | 18.81 | 18.12 | 18.50 | 00:00:00 | | 2001-01-11 | 699,600 | 18.50 | 18.87 | 18.19 | 18.37 | 00:00:00 | | 2001-01-12 | 400,600 | 18.62 | 18.87 | 18.19 | 18.87 | 00:00:00 | | 2001-01-16 | 962,800 | 18.69 | 18.87 | 18.19 | 18.75 | 00:00:00 | | 2001-01-17 | 431,200 | 18.81 | 18.87 | 18.44 | 18.81 | 00:00:00 | | 2001-01-18 | 649,600 | 18.44 | 18.62 | 18.06 | 18.06 | 00:00:00 | | 2001-01-19 | 697,600 | 17.81 | 17.94 | 17.19 | 17.50 | 00:00:00 | | 2001-01-22 | 839,400 | 17.25 | 18.56 | 17.12 | 18.44 | 00:00:00 | | 2001-01-23 | 545,400 | 18.44 | 18.50 | 18.25 | 18.44 | 00:00:00 | | 2001-01-24 | 622,400 | 18.19 | 18.62 | 18.12 | 18.50 | 00:00:00 | | 2001-01-25 | 1,198,400 | 18.50 | 19.69 | 18.25 | 19.00 | 00:00:00 | | 2001-01-26 | 483,200 | 19.00 | 19.37 | 18.87 | 19.06 | 00:00:00 | | 2001-01-29 | 491,000 | 18.94 | 19.65 | 18.55 | 19.60 | 00:00:00 | | 2001-01-30 | 613,600 | 19.60 | 20.00 | 19.15 | 19.54 | 00:00:00 | | 2001-01-31 | 1,534,200 | 19.34 | 21.00 | 19.30 | 20.39 | 00:00:00 | | 2001-02-01 | 2,246,800 | 20.39 | 20.50 | 20.02 | 20.35 | 00:00:00 | | 2001-02-02 | 1,640,600 | 20.35 | 20.38 | 19.90 | 19.96 | 00:00:00 | | 2001-02-05 | 1,019,200 | 20.00 | 20.25 | 19.31 | 19.32 | 00:00:00 | | 2001-02-06 | 656,400 | 19.90 | 20.04 | 19.38 | 19.49 | 00:00:00 | | 2001-02-07 | 531,000 | 19.49 | 20.44 | 19.49 | 20.18 | 00:00:00 | | 2001-02-08 | 1,329,400 | 20.10 | 20.23 | 18.60 | 18.99 | 00:00:00 | | 2001-02-09 | 727,000 | 18.99 | 19.47 | 18.26 | 18.34 | 00:00:00 | | 2001-02-12 | 1,387,400 | 18.62 | 19.40 | 18.51 | 19.20 | 00:00:00 | | 2001-02-13 | 485,600 | 19.25 | 19.50 | 19.01 | 19.37 | 00:00:00 | | 2001-02-14 | 917,200 | 19.25 | 19.61 | 19.06 | 19.50 | 00:00:00 | | 2001-02-15 | 982,800 | 19.40 | 20.18 | 19.20 | 20.18 | 00:00:00 | | 2001-02-16 | 1,299,000 | 20.10 | 20.75 | 20.00 | 20.51 | 00:00:00 | | 2001-02-20 | 1,340,400 | 20.52 | 21.17 | 20.20 | 21.06 | 00:00:00 | | 2001-02-21 | 1,797,400 | 20.85 | 20.85 | 19.44 | 19.47 | 00:00:00 | | 2001-02-22 | 2,312,200 | 19.46 | 19.47 | 18.05 | 18.91 | 00:00:00 | | 2001-02-23 | 1,196,200 | 18.50 | 19.30 | 18.10 | 18.90 | 00:00:00 | | 2001-02-26 | 1,150,200 | 19.15 | 19.35 | 18.90 | 19.16 | 00:00:00 | | 2001-02-27 | 992,600 | 19.17 | 19.18 | 18.75 | 19.00 | 00:00:00 | | 2001-02-28 | 1,849,400 | 19.00 | 19.10 | 17.99 | 18.45 | 00:00:00 | | 2001-03-01 | 1,723,200 | 18.46 | 18.46 | 17.75 | 17.93 | 00:00:00 | | 2001-03-02 | 779,800 | 17.75 | 17.75 | 17.26 | 17.75 | 00:00:00 | | 2001-03-05 | 1,004,400 | 17.75 | 18.10 | 17.60 | 17.74 | 00:00:00 | | 2001-03-06 | 1,433,400 | 17.70 | 18.00 | 17.65 | 17.93 | 00:00:00 | | 2001-03-07 | 1,375,800 | 17.94 | 18.25 | 17.83 | 18.21 | 00:00:00 | | 2001-03-08 | 1,018,200 | 18.18 | 18.39 | 18.13 | 18.36 | 00:00:00 | | 2001-03-09 | 668,800 | 18.31 | 18.37 | 18.10 | 18.29 | 00:00:00 | | 2001-03-12 | 625,200 | 18.30 | 18.30 | 17.65 | 17.66 | 00:00:00 | | 2001-03-13 | 897,000 | 17.50 | 17.55 | 17.03 | 17.31 | 00:00:00 | | 2001-03-14 | 727,400 | 17.16 | 17.25 | 16.75 | 17.15 | 00:00:00 | | 2001-03-15 | 1,238,600 | 16.75 | 18.00 | 16.75 | 17.75 | 00:00:00 | | 2001-03-16 | 2,055,400 | 17.50 | 17.75 | 16.95 | 16.99 | 00:00:00 | | 2001-03-19 | 830,600 | 17.30 | 17.56 | 17.25 | 17.41 | 00:00:00 | | 2001-03-20 | 1,128,600 | 17.65 | 18.04 | 17.54 | 17.72 | 00:00:00 | | 2001-03-21 | 797,400 | 17.71 | 17.72 | 17.25 | 17.25 | 00:00:00 | | 2001-03-22 | 1,693,000 | 17.05 | 17.05 | 16.10 | 16.30 | 00:00:00 | | 2001-03-23 | 1,265,000 | 16.30 | 16.80 | 16.11 | 16.40 | 00:00:00 | | 2001-03-26 | 1,083,600 | 16.64 | 16.74 | 16.15 | 16.42 | 00:00:00 | | 2001-03-27 | 2,147,000 | 16.43 | 16.43 | 15.80 | 16.25 | 00:00:00 | | 2001-03-28 | 830,800 | 16.26 | 16.26 | 15.60 | 16.06 | 00:00:00 | | 2001-03-29 | 728,800 | 16.01 | 16.45 | 15.76 | 16.35 | 00:00:00 | | 2001-03-30 | 1,046,800 | 16.30 | 16.43 | 16.00 | 16.28 | 00:00:00 | | 2001-04-02 | 842,000 | 16.52 | 16.69 | 16.25 | 16.46 | 00:00:00 | | 2001-04-03 | 834,800 | 16.30 | 16.75 | 15.77 | 15.86 | 00:00:00 | | 2001-04-04 | 622,200 | 15.96 | 16.30 | 15.90 | 16.02 | 00:00:00 | | 2001-04-05 | 1,022,200 | 16.26 | 16.85 | 16.00 | 16.81 | 00:00:00 | | 2001-04-06 | 884,600 | 16.60 | 16.85 | 16.12 | 16.62 | 00:00:00 | | 2001-04-09 | 1,123,400 | 16.95 | 17.10 | 16.78 | 16.88 | 00:00:00 | | 2001-04-10 | 699,200 | 16.81 | 17.45 | 16.81 | 17.25 | 00:00:00 | | 2001-04-11 | 1,219,200 | 17.26 | 17.35 | 16.70 | 16.90 | 00:00:00 | | 2001-04-12 | 843,200 | 16.89 | 16.89 | 16.25 | 16.59 | 00:00:00 | | 2001-04-16 | 618,800 | 16.59 | 16.72 | 16.14 | 16.40 | 00:00:00 | | 2001-04-17 | 560,000 | 16.40 | 16.79 | 16.39 | 16.55 | 00:00:00 | | 2001-04-18 | 1,140,600 | 16.75 | 17.99 | 16.75 | 17.70 | 00:00:00 | | 2001-04-19 | 687,400 | 17.75 | 17.93 | 17.46 | 17.92 | 00:00:00 | | 2001-04-20 | 1,109,000 | 17.72 | 17.85 | 17.20 | 17.46 | 00:00:00 | | 2001-04-23 | 875,800 | 17.26 | 18.04 | 17.25 | 17.82 | 00:00:00 | | 2001-04-24 | 2,184,800 | 17.80 | 17.80 | 16.58 | 17.17 | 00:00:00 | | 2001-04-25 | 744,800 | 17.20 | 17.20 | 16.90 | 17.03 | 00:00:00 | | 2001-04-26 | 1,069,000 | 17.03 | 17.58 | 16.90 | 17.55 | 00:00:00 | | 2001-04-27 | 1,124,200 | 17.75 | 18.28 | 17.70 | 18.18 | 00:00:00 | | 2001-04-30 | 698,200 | 18.10 | 18.45 | 17.90 | 18.39 | 00:00:00 | | 2001-05-01 | 392,400 | 18.29 | 18.46 | 18.23 | 18.46 | 00:00:00 | | 2001-05-02 | 609,600 | 18.50 | 18.65 | 18.35 | 18.60 | 00:00:00 | | 2001-05-03 | 701,400 | 18.55 | 18.65 | 18.35 | 18.45 | 00:00:00 | | 2001-05-04 | 680,600 | 18.25 | 18.84 | 18.02 | 18.80 | 00:00:00 | | 2001-05-07 | 1,174,600 | 18.55 | 18.55 | 18.00 | 18.26 | 00:00:00 | | 2001-05-08 | 626,400 | 18.50 | 18.50 | 17.85 | 18.00 | 00:00:00 | | 2001-05-09 | 355,000 | 18.10 | 18.10 | 17.71 | 17.92 | 00:00:00 | | 2001-05-10 | 947,200 | 18.07 | 18.72 | 18.05 | 18.30 | 00:00:00 | | 2001-05-11 | 548,800 | 18.40 | 18.50 | 18.14 | 18.30 | 00:00:00 | | 2001-05-14 | 926,200 | 17.95 | 18.20 | 17.80 | 18.00 | 00:00:00 | | 2001-05-15 | 839,400 | 18.00 | 18.06 | 17.85 | 17.97 | 00:00:00 | | 2001-05-16 | 1,175,400 | 17.97 | 18.25 | 17.78 | 18.19 | 00:00:00 | | 2001-05-17 | 856,200 | 18.14 | 18.58 | 18.10 | 18.55 | 00:00:00 | | 2001-05-18 | 919,000 | 18.56 | 18.69 | 18.16 | 18.63 | 00:00:00 | | 2001-05-21 | 1,263,200 | 18.39 | 18.99 | 18.35 | 18.95 | 00:00:00 | | 2001-05-22 | 1,276,200 | 19.00 | 19.19 | 18.90 | 19.07 | 00:00:00 | | 2001-05-23 | 870,400 | 19.08 | 19.08 | 18.09 | 18.39 | 00:00:00 | | 2001-05-24 | 1,049,400 | 18.44 | 18.65 | 18.43 | 18.56 | 00:00:00 | | 2001-05-25 | 818,000 | 18.20 | 18.61 | 18.10 | 18.55 | 00:00:00 | | 2001-05-29 | 789,800 | 18.60 | 18.73 | 18.51 | 18.65 | 00:00:00 | | 2001-05-30 | 770,400 | 18.55 | 18.60 | 18.40 | 18.40 | 00:00:00 | | 2001-05-31 | 544,600 | 18.38 | 18.60 | 18.29 | 18.53 | 00:00:00 | | 2001-06-01 | 525,400 | 18.50 | 18.53 | 18.05 | 18.10 | 00:00:00 | | 2001-06-04 | 512,600 | 17.92 | 18.15 | 17.71 | 17.94 | 00:00:00 | | 2001-06-05 | 668,000 | 17.94 | 18.45 | 17.83 | 18.45 | 00:00:00 | | 2001-06-06 | 323,200 | 18.30 | 18.50 | 18.20 | 18.36 | 00:00:00 | | 2001-06-07 | 506,800 | 18.12 | 18.35 | 17.90 | 18.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
