|
 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 | | 2002-11-14 | 3,556,800 | 19.30 | 20.40 | 19.10 | 20.17 | 00:00:00 | | 2002-11-15 | 1,877,600 | 19.85 | 20.29 | 19.80 | 20.11 | 00:00:00 | | 2002-11-18 | 1,827,200 | 19.86 | 19.99 | 19.05 | 19.46 | 00:00:00 | | 2002-11-19 | 2,210,000 | 19.46 | 19.46 | 18.70 | 19.13 | 00:00:00 | | 2002-11-20 | 3,079,400 | 18.20 | 20.45 | 18.20 | 20.22 | 00:00:00 | | 2002-11-21 | 2,080,200 | 20.23 | 20.44 | 19.82 | 20.00 | 00:00:00 | | 2002-11-22 | 1,608,600 | 19.95 | 20.20 | 19.65 | 19.82 | 00:00:00 | | 2002-11-25 | 959,600 | 19.82 | 20.00 | 19.60 | 19.91 | 00:00:00 | | 2002-11-26 | 1,004,200 | 19.71 | 19.80 | 19.40 | 19.49 | 00:00:00 | | 2002-11-27 | 1,286,000 | 19.59 | 20.29 | 19.53 | 20.22 | 00:00:00 | | 2002-11-29 | 586,200 | 20.22 | 20.30 | 19.92 | 20.00 | 00:00:00 | | 2002-12-02 | 1,011,400 | 20.65 | 21.35 | 19.88 | 20.00 | 00:00:00 | | 2002-12-03 | 917,000 | 19.95 | 20.10 | 19.25 | 19.53 | 00:00:00 | | 2002-12-04 | 2,342,400 | 19.13 | 20.62 | 19.02 | 20.26 | 00:00:00 | | 2002-12-05 | 2,136,600 | 20.26 | 20.26 | 19.49 | 19.87 | 00:00:00 | | 2002-12-06 | 1,535,200 | 19.62 | 19.86 | 19.40 | 19.75 | 00:00:00 | | 2002-12-09 | 1,727,200 | 19.65 | 19.65 | 19.07 | 19.17 | 00:00:00 | | 2002-12-10 | 839,800 | 19.30 | 19.65 | 19.01 | 19.58 | 00:00:00 | | 2002-12-11 | 2,744,600 | 19.48 | 19.77 | 19.31 | 19.53 | 00:00:00 | | 2002-12-12 | 1,426,200 | 19.70 | 19.70 | 18.75 | 19.12 | 00:00:00 | | 2002-12-13 | 857,200 | 19.02 | 19.08 | 18.58 | 18.70 | 00:00:00 | | 2002-12-16 | 895,000 | 18.70 | 19.33 | 18.56 | 19.31 | 00:00:00 | | 2002-12-17 | 1,242,200 | 19.31 | 19.31 | 18.65 | 18.79 | 00:00:00 | | 2002-12-18 | 1,319,800 | 18.63 | 18.63 | 18.00 | 18.30 | 00:00:00 | | 2002-12-19 | 1,232,000 | 18.30 | 18.75 | 18.00 | 18.00 | 00:00:00 | | 2002-12-20 | 1,755,400 | 18.49 | 19.05 | 18.40 | 18.91 | 00:00:00 | | 2002-12-23 | 2,151,000 | 18.92 | 18.92 | 18.35 | 18.78 | 00:00:00 | | 2002-12-24 | 610,000 | 18.53 | 18.82 | 18.26 | 18.78 | 00:00:00 | | 2002-12-26 | 1,110,800 | 18.79 | 19.40 | 18.60 | 18.89 | 00:00:00 | | 2002-12-27 | 900,000 | 18.89 | 19.00 | 18.63 | 18.79 | 00:00:00 | | 2002-12-30 | 1,353,800 | 18.79 | 19.39 | 18.40 | 19.01 | 00:00:00 | | 2002-12-31 | 1,349,800 | 18.91 | 19.22 | 18.87 | 18.97 | 00:00:00 | | 2003-01-02 | 1,005,600 | 19.15 | 19.62 | 19.09 | 19.51 | 00:00:00 | | 2003-01-03 | 793,600 | 19.50 | 19.50 | 18.93 | 19.07 | 00:00:00 | | 2003-01-06 | 1,265,000 | 19.07 | 19.26 | 18.90 | 19.01 | 00:00:00 | | 2003-01-07 | 1,041,000 | 18.81 | 19.24 | 18.81 | 19.10 | 00:00:00 | | 2003-01-08 | 1,033,400 | 18.85 | 19.10 | 18.70 | 18.80 | 00:00:00 | | 2003-01-09 | 2,478,800 | 19.50 | 19.50 | 18.89 | 19.44 | 00:00:00 | | 2003-01-10 | 1,611,000 | 19.19 | 19.50 | 18.94 | 19.21 | 00:00:00 | | 2003-01-13 | 1,830,800 | 19.23 | 19.46 | 18.75 | 18.83 | 00:00:00 | | 2003-01-14 | 632,200 | 18.83 | 19.33 | 18.83 | 19.09 | 00:00:00 | | 2003-01-15 | 1,373,400 | 18.84 | 19.24 | 18.80 | 19.18 | 00:00:00 | | 2003-01-16 | 1,105,200 | 19.33 | 19.51 | 18.91 | 19.05 | 00:00:00 | | 2003-01-17 | 803,200 | 19.05 | 19.15 | 18.70 | 18.78 | 00:00:00 | | 2003-01-21 | 956,600 | 18.90 | 18.90 | 18.20 | 18.24 | 00:00:00 | | 2003-01-22 | 1,097,800 | 17.99 | 18.50 | 17.99 | 18.22 | 00:00:00 | | 2003-01-23 | 1,091,200 | 18.31 | 18.72 | 18.26 | 18.64 | 00:00:00 | | 2003-01-24 | 1,282,600 | 18.49 | 18.60 | 18.08 | 18.19 | 00:00:00 | | 2003-01-27 | 1,321,200 | 18.00 | 18.32 | 17.87 | 18.08 | 00:00:00 | | 2003-01-28 | 1,933,000 | 18.18 | 18.49 | 17.96 | 18.37 | 00:00:00 | | 2003-01-29 | 1,182,200 | 18.22 | 18.39 | 17.98 | 18.21 | 00:00:00 | | 2003-01-30 | 855,200 | 18.36 | 18.63 | 17.92 | 17.99 | 00:00:00 | | 2003-01-31 | 719,200 | 17.99 | 18.26 | 17.92 | 18.04 | 00:00:00 | | 2003-02-03 | 939,600 | 18.08 | 18.60 | 18.00 | 18.23 | 00:00:00 | | 2003-02-04 | 1,108,800 | 18.10 | 18.11 | 17.68 | 17.75 | 00:00:00 | | 2003-02-05 | 1,426,600 | 17.95 | 18.11 | 17.53 | 17.55 | 00:00:00 | | 2003-02-06 | 1,101,600 | 17.70 | 17.72 | 17.28 | 17.34 | 00:00:00 | | 2003-02-07 | 1,123,600 | 17.40 | 17.51 | 16.78 | 16.85 | 00:00:00 | | 2003-02-10 | 1,114,400 | 16.90 | 17.21 | 16.75 | 17.21 | 00:00:00 | | 2003-02-11 | 950,800 | 17.45 | 17.75 | 17.24 | 17.27 | 00:00:00 | | 2003-02-12 | 628,400 | 17.17 | 17.47 | 17.15 | 17.23 | 00:00:00 | | 2003-02-13 | 949,800 | 17.16 | 17.21 | 16.80 | 17.05 | 00:00:00 | | 2003-02-14 | 799,800 | 17.04 | 17.33 | 16.79 | 17.31 | 00:00:00 | | 2003-02-18 | 659,800 | 17.31 | 17.70 | 17.25 | 17.70 | 00:00:00 | | 2003-02-19 | 518,000 | 17.70 | 17.72 | 17.04 | 17.25 | 00:00:00 | | 2003-02-20 | 1,121,200 | 17.45 | 17.45 | 16.91 | 17.17 | 00:00:00 | | 2003-02-21 | 2,212,200 | 17.07 | 17.30 | 16.90 | 17.24 | 00:00:00 | | 2003-02-24 | 1,844,200 | 17.24 | 17.25 | 16.41 | 16.63 | 00:00:00 | | 2003-02-25 | 2,978,800 | 16.30 | 17.00 | 16.06 | 17.00 | 00:00:00 | | 2003-02-26 | 1,322,800 | 16.90 | 16.90 | 16.42 | 16.56 | 00:00:00 | | 2003-02-27 | 1,166,000 | 16.59 | 16.83 | 16.37 | 16.83 | 00:00:00 | | 2003-02-28 | 1,948,600 | 17.03 | 17.07 | 16.84 | 17.01 | 00:00:00 | | 2003-03-03 | 1,524,800 | 17.01 | 17.22 | 16.90 | 16.96 | 00:00:00 | | 2003-03-04 | 2,000,000 | 16.92 | 16.93 | 16.64 | 16.71 | 00:00:00 | | 2003-03-05 | 1,275,600 | 16.66 | 16.75 | 16.47 | 16.66 | 00:00:00 | | 2003-03-06 | 1,236,400 | 16.56 | 17.00 | 16.40 | 16.79 | 00:00:00 | | 2003-03-07 | 3,089,600 | 16.80 | 17.00 | 16.65 | 16.95 | 00:00:00 | | 2003-03-10 | 1,442,800 | 16.90 | 17.00 | 16.81 | 16.85 | 00:00:00 | | 2003-03-11 | 869,800 | 16.85 | 17.01 | 16.43 | 16.43 | 00:00:00 | | 2003-03-12 | 1,318,600 | 16.28 | 16.58 | 16.28 | 16.36 | 00:00:00 | | 2003-03-13 | 1,560,000 | 16.61 | 16.91 | 16.48 | 16.89 | 00:00:00 | | 2003-03-14 | 937,200 | 16.98 | 17.25 | 16.86 | 17.18 | 00:00:00 | | 2003-03-17 | 1,522,000 | 17.17 | 18.18 | 17.06 | 18.18 | 00:00:00 | | 2003-03-18 | 1,149,600 | 18.28 | 18.37 | 17.97 | 18.10 | 00:00:00 | | 2003-03-19 | 1,105,800 | 18.14 | 18.36 | 17.90 | 18.15 | 00:00:00 | | 2003-03-20 | 1,583,000 | 18.00 | 18.41 | 17.73 | 18.23 | 00:00:00 | | 2003-03-21 | 1,584,200 | 18.48 | 18.61 | 18.20 | 18.46 | 00:00:00 | | 2003-03-24 | 1,122,000 | 18.15 | 18.19 | 17.48 | 17.74 | 00:00:00 | | 2003-03-25 | 1,072,800 | 17.74 | 17.93 | 17.63 | 17.88 | 00:00:00 | | 2003-03-26 | 1,087,600 | 17.89 | 18.00 | 17.65 | 17.85 | 00:00:00 | | 2003-03-27 | 1,206,200 | 17.80 | 17.82 | 17.29 | 17.49 | 00:00:00 | | 2003-03-28 | 787,600 | 17.40 | 17.45 | 17.25 | 17.32 | 00:00:00 | | 2003-03-31 | 4,960,800 | 16.50 | 16.90 | 15.00 | 16.20 | 00:00:00 | | 2003-04-01 | 2,042,000 | 16.20 | 16.29 | 15.84 | 16.00 | 00:00:00 | | 2003-04-02 | 1,895,000 | 16.35 | 16.53 | 16.18 | 16.23 | 00:00:00 | | 2003-04-03 | 1,326,000 | 16.30 | 16.60 | 16.20 | 16.47 | 00:00:00 | | 2003-04-04 | 1,347,200 | 16.55 | 16.60 | 16.35 | 16.53 | 00:00:00 | | 2003-04-07 | 1,958,400 | 16.85 | 16.97 | 16.54 | 16.55 | 00:00:00 | | 2003-04-08 | 1,583,400 | 16.54 | 16.54 | 16.13 | 16.38 | 00:00:00 | | 2003-04-09 | 946,600 | 16.38 | 16.50 | 16.04 | 16.10 | 00:00:00 | | 2003-04-10 | 1,692,800 | 16.10 | 16.64 | 16.05 | 16.52 | 00:00:00 | | 2003-04-11 | 1,108,200 | 16.62 | 16.75 | 16.27 | 16.41 | 00:00:00 | | 2003-04-14 | 1,617,000 | 16.55 | 16.83 | 16.26 | 16.83 | 00:00:00 | | 2003-04-15 | 968,200 | 16.83 | 17.03 | 16.66 | 17.00 | 00:00:00 | | 2003-04-16 | 913,400 | 16.95 | 17.05 | 16.61 | 16.61 | 00:00:00 | | 2003-04-17 | 1,212,200 | 16.61 | 17.14 | 16.55 | 17.12 | 00:00:00 | | 2003-04-21 | 827,000 | 17.12 | 17.12 | 16.76 | 16.88 | 00:00:00 | | 2003-04-22 | 979,200 | 16.89 | 17.28 | 16.64 | 17.26 | 00:00:00 | | 2003-04-23 | 1,044,200 | 17.11 | 17.30 | 16.94 | 17.20 | 00:00:00 | | 2003-04-24 | 785,400 | 17.05 | 17.20 | 16.89 | 17.00 | 00:00:00 | | 2003-04-25 | 781,600 | 16.95 | 17.10 | 16.65 | 16.84 | 00:00:00 | | 2003-04-28 | 1,222,800 | 16.84 | 17.22 | 16.78 | 17.13 | 00:00:00 | | 2003-04-29 | 1,934,800 | 17.20 | 17.52 | 17.05 | 17.28 | 00:00:00 | | 2003-04-30 | 1,326,000 | 17.20 | 17.48 | 17.09 | 17.33 | 00:00:00 | | 2003-05-01 | 1,021,000 | 17.23 | 17.23 | 16.58 | 16.90 | 00:00:00 | | 2003-05-02 | 2,342,600 | 16.80 | 17.27 | 16.75 | 17.27 | 00:00:00 | | 2003-05-05 | 1,443,200 | 17.40 | 17.45 | 17.09 | 17.33 | 00:00:00 | | 2003-05-06 | 1,405,200 | 17.30 | 17.89 | 17.27 | 17.69 | 00:00:00 | | 2003-05-07 | 1,544,200 | 17.60 | 17.90 | 17.52 | 17.61 | 00:00:00 | | 2003-05-08 | 7,650,400 | 17.10 | 17.30 | 15.81 | 16.10 | 00:00:00 | | 2003-05-09 | 3,266,000 | 16.21 | 16.29 | 15.83 | 16.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
