|
 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 | | 2001-12-03 | 1,112,000 | 18.93 | 18.93 | 18.45 | 18.61 | 00:00:00 | | 2001-12-04 | 1,003,600 | 18.51 | 18.99 | 18.46 | 18.93 | 00:00:00 | | 2001-12-05 | 1,185,800 | 18.89 | 19.84 | 18.85 | 19.74 | 00:00:00 | | 2001-12-06 | 994,600 | 19.40 | 19.97 | 19.40 | 19.70 | 00:00:00 | | 2001-12-07 | 863,800 | 19.30 | 19.45 | 19.14 | 19.44 | 00:00:00 | | 2001-12-10 | 869,000 | 19.40 | 19.43 | 19.15 | 19.31 | 00:00:00 | | 2001-12-11 | 1,068,800 | 19.06 | 19.25 | 18.80 | 19.03 | 00:00:00 | | 2001-12-12 | 738,200 | 18.78 | 19.00 | 18.52 | 18.92 | 00:00:00 | | 2001-12-13 | 767,600 | 18.72 | 18.73 | 18.35 | 18.57 | 00:00:00 | | 2001-12-14 | 591,400 | 18.47 | 18.80 | 18.25 | 18.64 | 00:00:00 | | 2001-12-17 | 899,800 | 18.71 | 18.85 | 18.15 | 18.80 | 00:00:00 | | 2001-12-18 | 567,200 | 18.80 | 18.98 | 18.60 | 18.93 | 00:00:00 | | 2001-12-19 | 817,600 | 18.92 | 18.99 | 18.42 | 18.94 | 00:00:00 | | 2001-12-20 | 1,281,600 | 18.90 | 19.50 | 18.84 | 19.32 | 00:00:00 | | 2001-12-21 | 1,404,000 | 19.30 | 19.49 | 19.20 | 19.37 | 00:00:00 | | 2001-12-24 | 391,200 | 19.37 | 19.63 | 19.15 | 19.56 | 00:00:00 | | 2001-12-26 | 791,000 | 19.75 | 20.47 | 19.72 | 19.91 | 00:00:00 | | 2001-12-27 | 645,000 | 19.92 | 20.35 | 19.70 | 19.97 | 00:00:00 | | 2001-12-28 | 717,000 | 19.87 | 20.40 | 19.78 | 20.37 | 00:00:00 | | 2001-12-31 | 1,334,200 | 20.50 | 20.70 | 20.20 | 20.23 | 00:00:00 | | 2002-01-02 | 1,203,000 | 20.08 | 20.15 | 19.65 | 19.91 | 00:00:00 | | 2002-01-03 | 992,600 | 20.16 | 20.79 | 20.03 | 20.61 | 00:00:00 | | 2002-01-04 | 1,108,600 | 20.66 | 21.25 | 20.62 | 21.05 | 00:00:00 | | 2002-01-07 | 945,000 | 21.30 | 21.30 | 20.49 | 20.81 | 00:00:00 | | 2002-01-08 | 4,265,400 | 22.50 | 23.00 | 21.68 | 22.37 | 00:00:00 | | 2002-01-09 | 1,618,400 | 22.63 | 22.99 | 21.50 | 21.61 | 00:00:00 | | 2002-01-10 | 900,600 | 21.62 | 22.25 | 21.62 | 21.93 | 00:00:00 | | 2002-01-11 | 747,000 | 21.98 | 21.98 | 21.40 | 21.41 | 00:00:00 | | 2002-01-14 | 636,600 | 21.21 | 21.50 | 20.93 | 20.99 | 00:00:00 | | 2002-01-15 | 944,800 | 21.00 | 21.17 | 20.82 | 20.93 | 00:00:00 | | 2002-01-16 | 983,200 | 20.80 | 20.90 | 20.44 | 20.66 | 00:00:00 | | 2002-01-17 | 711,400 | 20.67 | 20.85 | 20.40 | 20.81 | 00:00:00 | | 2002-01-18 | 1,082,000 | 20.76 | 21.54 | 20.56 | 21.47 | 00:00:00 | | 2002-01-22 | 764,400 | 21.50 | 21.95 | 21.50 | 21.79 | 00:00:00 | | 2002-01-23 | 948,400 | 21.75 | 22.29 | 21.67 | 22.20 | 00:00:00 | | 2002-01-24 | 5,290,200 | 23.50 | 24.74 | 23.00 | 24.25 | 00:00:00 | | 2002-01-25 | 2,185,800 | 24.10 | 24.71 | 23.86 | 24.06 | 00:00:00 | | 2002-01-28 | 3,477,400 | 24.10 | 25.50 | 24.10 | 25.10 | 00:00:00 | | 2002-01-29 | 2,191,200 | 24.85 | 25.45 | 24.70 | 24.88 | 00:00:00 | | 2002-01-30 | 2,063,000 | 24.95 | 25.36 | 24.72 | 25.05 | 00:00:00 | | 2002-01-31 | 1,862,000 | 25.00 | 25.35 | 24.85 | 25.30 | 00:00:00 | | 2002-02-01 | 1,177,800 | 25.00 | 25.27 | 24.85 | 24.98 | 00:00:00 | | 2002-02-04 | 1,353,800 | 24.97 | 25.06 | 24.50 | 24.52 | 00:00:00 | | 2002-02-05 | 1,079,400 | 24.37 | 24.80 | 24.20 | 24.32 | 00:00:00 | | 2002-02-06 | 830,400 | 24.17 | 24.55 | 23.95 | 24.07 | 00:00:00 | | 2002-02-07 | 2,894,600 | 24.00 | 24.50 | 23.57 | 23.58 | 00:00:00 | | 2002-02-08 | 3,123,000 | 23.58 | 23.58 | 22.44 | 23.06 | 00:00:00 | | 2002-02-11 | 1,878,800 | 23.08 | 23.73 | 23.00 | 23.40 | 00:00:00 | | 2002-02-12 | 1,033,400 | 23.50 | 23.73 | 23.08 | 23.62 | 00:00:00 | | 2002-02-13 | 3,336,400 | 23.65 | 25.38 | 23.51 | 25.30 | 00:00:00 | | 2002-02-14 | 1,438,600 | 25.30 | 25.30 | 24.50 | 24.67 | 00:00:00 | | 2002-02-15 | 3,492,400 | 26.00 | 26.00 | 24.78 | 24.91 | 00:00:00 | | 2002-02-19 | 896,000 | 24.50 | 24.90 | 24.31 | 24.41 | 00:00:00 | | 2002-02-20 | 999,800 | 24.61 | 25.28 | 24.44 | 25.10 | 00:00:00 | | 2002-02-21 | 1,757,000 | 24.85 | 26.15 | 24.85 | 25.38 | 00:00:00 | | 2002-02-22 | 3,113,400 | 24.90 | 25.21 | 24.50 | 25.08 | 00:00:00 | | 2002-02-25 | 1,287,600 | 25.07 | 25.90 | 25.07 | 25.36 | 00:00:00 | | 2002-02-26 | 1,105,200 | 25.50 | 25.90 | 25.32 | 25.82 | 00:00:00 | | 2002-02-27 | 1,340,400 | 25.83 | 26.25 | 25.30 | 25.58 | 00:00:00 | | 2002-02-28 | 846,000 | 25.50 | 25.76 | 25.05 | 25.46 | 00:00:00 | | 2002-03-01 | 1,273,200 | 25.47 | 26.00 | 25.15 | 25.91 | 00:00:00 | | 2002-03-04 | 1,214,200 | 25.91 | 26.29 | 25.60 | 26.23 | 00:00:00 | | 2002-03-05 | 1,306,200 | 25.75 | 25.82 | 25.14 | 25.36 | 00:00:00 | | 2002-03-06 | 944,000 | 25.16 | 25.85 | 24.98 | 25.85 | 00:00:00 | | 2002-03-07 | 1,887,200 | 26.00 | 26.14 | 25.01 | 25.41 | 00:00:00 | | 2002-03-08 | 1,425,000 | 25.55 | 25.75 | 24.90 | 25.40 | 00:00:00 | | 2002-03-11 | 1,059,600 | 25.65 | 25.75 | 25.22 | 25.70 | 00:00:00 | | 2002-03-12 | 757,800 | 25.70 | 26.20 | 25.50 | 26.20 | 00:00:00 | | 2002-03-13 | 1,054,400 | 26.19 | 26.19 | 25.19 | 25.74 | 00:00:00 | | 2002-03-14 | 590,000 | 25.74 | 26.08 | 25.65 | 25.89 | 00:00:00 | | 2002-03-15 | 807,200 | 25.89 | 25.98 | 25.53 | 25.98 | 00:00:00 | | 2002-03-18 | 1,061,400 | 25.65 | 26.01 | 24.86 | 25.93 | 00:00:00 | | 2002-03-19 | 703,200 | 25.83 | 26.15 | 25.55 | 25.65 | 00:00:00 | | 2002-03-20 | 1,465,400 | 25.40 | 25.45 | 24.90 | 25.22 | 00:00:00 | | 2002-03-21 | 753,200 | 25.10 | 25.15 | 24.41 | 24.79 | 00:00:00 | | 2002-03-22 | 599,800 | 24.70 | 24.87 | 24.50 | 24.76 | 00:00:00 | | 2002-03-25 | 547,600 | 24.70 | 24.70 | 23.80 | 23.90 | 00:00:00 | | 2002-03-26 | 802,400 | 23.91 | 24.90 | 23.90 | 24.50 | 00:00:00 | | 2002-03-27 | 696,400 | 24.45 | 24.48 | 23.90 | 24.24 | 00:00:00 | | 2002-03-28 | 623,200 | 24.25 | 24.70 | 24.24 | 24.50 | 00:00:00 | | 2002-04-01 | 1,767,200 | 24.51 | 24.51 | 23.30 | 23.58 | 00:00:00 | | 2002-04-02 | 1,608,800 | 23.58 | 23.58 | 22.15 | 22.37 | 00:00:00 | | 2002-04-03 | 1,241,600 | 22.30 | 23.00 | 22.25 | 22.50 | 00:00:00 | | 2002-04-04 | 1,391,600 | 22.60 | 23.77 | 22.45 | 23.45 | 00:00:00 | | 2002-04-05 | 447,800 | 23.60 | 24.01 | 23.55 | 23.57 | 00:00:00 | | 2002-04-08 | 819,800 | 23.50 | 24.24 | 23.29 | 24.02 | 00:00:00 | | 2002-04-09 | 1,885,000 | 24.25 | 24.69 | 23.62 | 24.41 | 00:00:00 | | 2002-04-10 | 1,194,400 | 24.55 | 25.24 | 24.31 | 25.19 | 00:00:00 | | 2002-04-11 | 1,581,000 | 25.00 | 25.12 | 24.21 | 24.23 | 00:00:00 | | 2002-04-12 | 488,600 | 24.23 | 24.50 | 24.21 | 24.45 | 00:00:00 | | 2002-04-15 | 525,400 | 24.50 | 24.59 | 24.00 | 24.14 | 00:00:00 | | 2002-04-16 | 604,800 | 24.27 | 24.55 | 24.25 | 24.48 | 00:00:00 | | 2002-04-17 | 792,800 | 24.23 | 24.93 | 24.18 | 24.53 | 00:00:00 | | 2002-04-18 | 567,200 | 24.73 | 24.99 | 24.39 | 24.85 | 00:00:00 | | 2002-04-19 | 592,000 | 25.00 | 25.10 | 24.76 | 24.92 | 00:00:00 | | 2002-04-22 | 801,400 | 24.92 | 25.00 | 24.04 | 24.28 | 00:00:00 | | 2002-04-23 | 410,400 | 24.28 | 24.69 | 24.15 | 24.40 | 00:00:00 | | 2002-04-24 | 650,600 | 24.45 | 24.74 | 23.77 | 23.82 | 00:00:00 | | 2002-04-25 | 971,400 | 23.82 | 23.82 | 23.20 | 23.58 | 00:00:00 | | 2002-04-26 | 684,200 | 23.75 | 24.05 | 23.45 | 23.52 | 00:00:00 | | 2002-04-29 | 985,800 | 23.45 | 23.65 | 23.26 | 23.29 | 00:00:00 | | 2002-04-30 | 660,800 | 23.29 | 23.80 | 23.05 | 23.46 | 00:00:00 | | 2002-05-01 | 494,800 | 23.50 | 23.58 | 23.00 | 23.50 | 00:00:00 | | 2002-05-02 | 689,200 | 23.50 | 23.59 | 23.25 | 23.45 | 00:00:00 | | 2002-05-03 | 689,400 | 23.45 | 23.45 | 22.50 | 22.91 | 00:00:00 | | 2002-05-06 | 560,400 | 22.91 | 23.13 | 22.50 | 22.51 | 00:00:00 | | 2002-05-07 | 608,800 | 22.59 | 23.15 | 22.45 | 23.01 | 00:00:00 | | 2002-05-08 | 1,179,400 | 23.40 | 23.60 | 22.80 | 23.08 | 00:00:00 | | 2002-05-09 | 1,650,600 | 23.70 | 24.41 | 23.65 | 23.71 | 00:00:00 | | 2002-05-10 | 1,453,600 | 23.80 | 24.60 | 23.80 | 24.23 | 00:00:00 | | 2002-05-13 | 682,600 | 24.32 | 24.71 | 24.32 | 24.46 | 00:00:00 | | 2002-05-14 | 2,013,600 | 24.90 | 25.93 | 24.80 | 25.75 | 00:00:00 | | 2002-05-15 | 1,742,600 | 25.75 | 26.54 | 25.72 | 26.37 | 00:00:00 | | 2002-05-16 | 821,400 | 26.12 | 26.25 | 25.60 | 26.20 | 00:00:00 | | 2002-05-17 | 695,600 | 26.00 | 26.87 | 25.94 | 26.07 | 00:00:00 | | 2002-05-20 | 762,800 | 25.82 | 25.90 | 25.30 | 25.73 | 00:00:00 | | 2002-05-21 | 804,800 | 25.73 | 25.74 | 24.85 | 25.00 | 00:00:00 | | 2002-05-22 | 688,000 | 24.75 | 24.99 | 24.57 | 24.81 | 00:00:00 | | 2002-05-23 | 538,000 | 24.82 | 25.40 | 24.81 | 25.36 | 00:00:00 | | 2002-05-24 | 476,000 | 25.36 | 25.74 | 25.09 | 25.10 | 00:00:00 | | 2002-05-28 | 603,600 | 25.00 | 25.15 | 24.25 | 24.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
