|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,266,000 | 16.21 | 16.29 | 15.83 | 16.02 | 00:00:00 | | 2003-05-12 | 2,844,600 | 16.03 | 16.60 | 15.87 | 16.44 | 00:00:00 | | 2003-05-13 | 3,436,600 | 16.44 | 17.05 | 16.41 | 17.04 | 00:00:00 | | 2003-05-14 | 2,774,600 | 17.04 | 17.10 | 16.85 | 16.95 | 00:00:00 | | 2003-05-15 | 2,373,800 | 16.90 | 16.91 | 16.49 | 16.57 | 00:00:00 | | 2003-05-16 | 5,446,600 | 16.58 | 16.58 | 15.87 | 16.16 | 00:00:00 | | 2003-05-19 | 2,727,000 | 16.00 | 16.00 | 15.78 | 15.86 | 00:00:00 | | 2003-05-20 | 6,042,000 | 17.00 | 17.75 | 17.00 | 17.25 | 00:00:00 | | 2003-05-21 | 2,730,600 | 17.25 | 17.43 | 17.05 | 17.07 | 00:00:00 | | 2003-05-22 | 1,986,200 | 17.09 | 17.56 | 17.06 | 17.50 | 00:00:00 | | 2003-05-23 | 1,110,800 | 17.50 | 17.55 | 17.10 | 17.34 | 00:00:00 | | 2003-05-27 | 1,992,000 | 17.35 | 17.89 | 17.06 | 17.89 | 00:00:00 | | 2003-05-28 | 3,634,800 | 17.69 | 18.95 | 17.58 | 18.19 | 00:00:00 | | 2003-05-29 | 2,159,000 | 18.24 | 18.42 | 17.88 | 17.94 | 00:00:00 | | 2003-05-30 | 2,312,800 | 18.25 | 18.65 | 18.21 | 18.65 | 00:00:00 | | 2003-06-02 | 1,955,600 | 18.75 | 19.03 | 18.60 | 18.80 | 00:00:00 | | 2003-06-03 | 1,513,600 | 18.90 | 19.00 | 18.62 | 19.00 | 00:00:00 | | 2003-06-04 | 1,718,600 | 19.00 | 19.20 | 18.87 | 19.08 | 00:00:00 | | 2003-06-05 | 2,585,800 | 19.00 | 19.74 | 18.93 | 19.70 | 00:00:00 | | 2003-06-06 | 1,258,600 | 19.75 | 19.88 | 19.51 | 19.57 | 00:00:00 | | 2003-06-09 | 1,036,400 | 19.47 | 19.48 | 18.86 | 19.00 | 00:00:00 | | 2003-06-10 | 1,718,400 | 19.08 | 19.36 | 18.95 | 19.32 | 00:00:00 | | 2003-06-11 | 857,400 | 19.32 | 19.47 | 19.18 | 19.43 | 00:00:00 | | 2003-06-12 | 909,800 | 19.40 | 19.50 | 19.20 | 19.49 | 00:00:00 | | 2003-06-13 | 1,216,200 | 19.50 | 19.56 | 19.07 | 19.10 | 00:00:00 | | 2003-06-16 | 1,050,400 | 19.18 | 19.64 | 19.16 | 19.64 | 00:00:00 | | 2003-06-17 | 885,200 | 19.74 | 19.77 | 19.42 | 19.55 | 00:00:00 | | 2003-06-18 | 922,400 | 19.49 | 19.60 | 19.25 | 19.40 | 00:00:00 | | 2003-06-19 | 773,400 | 19.40 | 19.51 | 18.99 | 19.19 | 00:00:00 | | 2003-06-20 | 1,009,800 | 19.44 | 19.48 | 19.20 | 19.33 | 00:00:00 | | 2003-06-23 | 522,800 | 19.32 | 19.41 | 19.11 | 19.20 | 00:00:00 | | 2003-06-24 | 508,800 | 19.35 | 19.59 | 19.23 | 19.28 | 00:00:00 | | 2003-06-25 | 797,400 | 19.42 | 19.71 | 19.30 | 19.41 | 00:00:00 | | 2003-06-26 | 1,013,400 | 19.30 | 19.60 | 19.10 | 19.59 | 00:00:00 | | 2003-06-27 | 695,200 | 19.63 | 19.70 | 19.31 | 19.39 | 00:00:00 | | 2003-06-30 | 1,100,600 | 19.40 | 19.70 | 19.40 | 19.52 | 00:00:00 | | 2003-07-01 | 1,123,000 | 19.50 | 19.79 | 19.32 | 19.79 | 00:00:00 | | 2003-07-02 | 1,853,000 | 19.75 | 20.06 | 19.69 | 19.70 | 00:00:00 | | 2003-07-03 | 1,273,600 | 19.45 | 19.65 | 19.40 | 19.50 | 00:00:00 | | 2003-07-07 | 1,938,800 | 19.55 | 19.92 | 19.55 | 19.92 | 00:00:00 | | 2003-07-08 | 1,891,200 | 19.92 | 20.51 | 19.90 | 20.46 | 00:00:00 | | 2003-07-09 | 1,463,400 | 20.56 | 20.59 | 20.30 | 20.40 | 00:00:00 | | 2003-07-10 | 3,452,400 | 20.55 | 21.11 | 20.49 | 20.81 | 00:00:00 | | 2003-07-11 | 1,943,000 | 20.96 | 21.15 | 20.87 | 20.98 | 00:00:00 | | 2003-07-14 | 2,726,400 | 21.35 | 21.37 | 21.16 | 21.20 | 00:00:00 | | 2003-07-15 | 2,333,600 | 21.57 | 21.75 | 21.50 | 21.61 | 00:00:00 | | 2003-07-16 | 2,035,400 | 21.50 | 21.67 | 21.23 | 21.37 | 00:00:00 | | 2003-07-17 | 1,366,200 | 21.27 | 21.30 | 20.88 | 21.01 | 00:00:00 | | 2003-07-18 | 1,241,800 | 21.20 | 21.24 | 20.99 | 21.20 | 00:00:00 | | 2003-07-21 | 1,775,600 | 21.20 | 21.20 | 20.66 | 21.04 | 00:00:00 | | 2003-07-22 | 1,634,400 | 21.03 | 21.38 | 20.83 | 21.29 | 00:00:00 | | 2003-07-23 | 891,600 | 21.29 | 21.40 | 20.93 | 21.39 | 00:00:00 | | 2003-07-24 | 1,562,600 | 21.38 | 21.45 | 20.94 | 20.98 | 00:00:00 | | 2003-07-25 | 1,233,200 | 21.00 | 21.38 | 21.00 | 21.28 | 00:00:00 | | 2003-07-28 | 1,522,400 | 21.18 | 21.65 | 21.10 | 21.39 | 00:00:00 | | 2003-07-29 | 1,006,000 | 21.39 | 21.40 | 20.93 | 21.14 | 00:00:00 | | 2003-07-30 | 1,128,000 | 21.14 | 21.21 | 20.94 | 21.13 | 00:00:00 | | 2003-07-31 | 1,351,000 | 21.14 | 21.34 | 21.05 | 21.11 | 00:00:00 | | 2003-08-01 | 756,800 | 21.15 | 21.16 | 21.00 | 21.03 | 00:00:00 | | 2003-08-04 | 2,011,600 | 21.00 | 21.70 | 20.81 | 21.54 | 00:00:00 | | 2003-08-05 | 1,838,000 | 21.59 | 21.59 | 21.22 | 21.30 | 00:00:00 | | 2003-08-06 | 1,884,200 | 21.31 | 21.90 | 21.25 | 21.77 | 00:00:00 | | 2003-08-07 | 2,977,800 | 21.95 | 22.14 | 21.86 | 21.87 | 00:00:00 | | 2003-08-08 | 1,258,600 | 21.75 | 22.05 | 21.75 | 22.02 | 00:00:00 | | 2003-08-11 | 2,330,600 | 22.25 | 22.52 | 22.15 | 22.45 | 00:00:00 | | 2003-08-12 | 1,860,200 | 22.65 | 23.00 | 22.51 | 22.98 | 00:00:00 | | 2003-08-13 | 1,245,200 | 23.00 | 23.20 | 22.83 | 22.97 | 00:00:00 | | 2003-08-14 | 1,100,600 | 22.98 | 23.30 | 22.81 | 23.30 | 00:00:00 | | 2003-08-15 | 455,400 | 23.25 | 23.42 | 23.16 | 23.42 | 00:00:00 | | 2003-08-18 | 1,078,400 | 23.45 | 23.79 | 23.40 | 23.75 | 00:00:00 | | 2003-08-19 | 1,908,600 | 23.60 | 23.75 | 23.44 | 23.72 | 00:00:00 | | 2003-08-20 | 1,962,200 | 23.55 | 23.81 | 23.42 | 23.68 | 00:00:00 | | 2003-08-21 | 3,211,200 | 23.70 | 24.20 | 23.66 | 24.00 | 00:00:00 | | 2003-08-22 | 8,619,600 | 25.00 | 25.80 | 24.80 | 25.07 | 00:00:00 | | 2003-08-25 | 3,067,400 | 25.07 | 25.08 | 24.43 | 24.74 | 00:00:00 | | 2003-08-26 | 4,078,600 | 24.71 | 24.88 | 24.56 | 24.76 | 00:00:00 | | 2003-08-27 | 2,760,000 | 24.69 | 24.97 | 24.56 | 24.94 | 00:00:00 | | 2003-08-28 | 3,766,400 | 25.00 | 25.74 | 24.91 | 25.69 | 00:00:00 | | 2003-08-29 | 3,409,400 | 25.59 | 26.18 | 25.18 | 26.07 | 00:00:00 | | 2003-09-02 | 3,027,600 | 26.07 | 26.42 | 26.04 | 26.25 | 00:00:00 | | 2003-09-03 | 2,993,400 | 26.26 | 26.49 | 26.19 | 26.20 | 00:00:00 | | 2003-09-04 | 2,656,200 | 26.20 | 26.20 | 25.35 | 25.65 | 00:00:00 | | 2003-09-05 | 1,741,400 | 25.65 | 25.70 | 25.30 | 25.49 | 00:00:00 | | 2003-09-08 | 1,713,000 | 25.50 | 25.50 | 25.15 | 25.23 | 00:00:00 | | 2003-09-09 | 3,147,000 | 25.75 | 25.75 | 25.03 | 25.10 | 00:00:00 | | 2003-09-10 | 3,502,800 | 25.10 | 25.35 | 25.02 | 25.10 | 00:00:00 | | 2003-09-11 | 2,285,200 | 25.10 | 25.41 | 24.97 | 25.35 | 00:00:00 | | 2003-09-12 | 1,951,600 | 25.28 | 25.28 | 24.66 | 24.89 | 00:00:00 | | 2003-09-15 | 1,505,200 | 25.00 | 25.21 | 24.95 | 25.08 | 00:00:00 | | 2003-09-16 | 1,482,000 | 25.04 | 25.76 | 24.94 | 25.76 | 00:00:00 | | 2003-09-17 | 2,269,400 | 25.70 | 26.15 | 25.68 | 26.11 | 00:00:00 | | 2003-09-18 | 1,005,400 | 25.95 | 26.06 | 25.66 | 25.94 | 00:00:00 | | 2003-09-19 | 1,314,200 | 25.94 | 25.94 | 25.57 | 25.82 | 00:00:00 | | 2003-09-22 | 1,535,600 | 25.72 | 25.77 | 25.27 | 25.37 | 00:00:00 | | 2003-09-23 | 1,030,400 | 25.45 | 25.90 | 25.44 | 25.82 | 00:00:00 | | 2003-09-24 | 1,582,200 | 25.87 | 25.87 | 25.52 | 25.61 | 00:00:00 | | 2003-09-25 | 1,172,600 | 25.51 | 25.75 | 25.44 | 25.51 | 00:00:00 | | 2003-09-26 | 1,092,400 | 25.50 | 25.50 | 24.88 | 24.88 | 00:00:00 | | 2003-09-29 | 1,610,800 | 25.08 | 25.24 | 24.55 | 25.14 | 00:00:00 | | 2003-09-30 | 1,394,400 | 24.95 | 25.04 | 24.52 | 24.81 | 00:00:00 | | 2003-10-01 | 1,257,800 | 24.82 | 25.97 | 24.82 | 25.91 | 00:00:00 | | 2003-10-02 | 750,200 | 25.98 | 25.99 | 25.62 | 25.86 | 00:00:00 | | 2003-10-03 | 1,463,800 | 26.05 | 26.62 | 26.05 | 26.38 | 00:00:00 | | 2003-10-06 | 958,400 | 26.13 | 26.59 | 26.10 | 26.52 | 00:00:00 | | 2003-10-07 | 1,420,800 | 26.42 | 27.00 | 26.31 | 27.00 | 00:00:00 | | 2003-10-08 | 1,519,800 | 27.00 | 27.04 | 26.71 | 27.03 | 00:00:00 | | 2003-10-09 | 3,693,000 | 27.55 | 28.50 | 27.55 | 28.21 | 00:00:00 | | 2003-10-10 | 1,595,200 | 28.34 | 28.49 | 28.00 | 28.14 | 00:00:00 | | 2003-10-13 | 1,654,200 | 28.18 | 28.96 | 28.15 | 28.84 | 00:00:00 | | 2003-10-14 | 1,758,200 | 28.70 | 28.79 | 28.33 | 28.61 | 00:00:00 | | 2003-10-15 | 1,947,400 | 28.48 | 28.55 | 27.45 | 28.55 | 00:00:00 | | 2003-10-16 | 1,561,600 | 28.25 | 28.75 | 28.25 | 28.58 | 00:00:00 | | 2003-10-17 | 1,765,400 | 28.55 | 28.90 | 28.49 | 28.75 | 00:00:00 | | 2003-10-20 | 2,684,400 | 28.75 | 29.51 | 28.75 | 29.46 | 00:00:00 | | 2003-10-21 | 2,723,200 | 29.40 | 29.97 | 29.25 | 29.80 | 00:00:00 | | 2003-10-22 | 2,201,000 | 29.81 | 29.81 | 28.88 | 29.16 | 00:00:00 | | 2003-10-23 | 2,696,600 | 29.25 | 30.02 | 29.15 | 30.01 | 00:00:00 | | 2003-10-24 | 2,365,400 | 30.01 | 30.04 | 29.44 | 29.69 | 00:00:00 | | 2003-10-27 | 1,739,600 | 29.70 | 30.20 | 29.70 | 29.80 | 00:00:00 | | 2003-10-28 | 1,862,000 | 29.85 | 30.34 | 29.74 | 30.33 | 00:00:00 | | 2003-10-29 | 2,221,600 | 30.33 | 31.23 | 30.33 | 30.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
