JWN - Nordstrom, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201853.0053.0551.3451.4351.432,022,600
Jun 21, 201852.2552.9851.9852.7852.782,067,100
Jun 20, 201851.4951.9151.0451.8351.831,097,300
Jun 19, 201851.0451.5950.8251.1851.181,728,800
Jun 18, 201850.3551.6350.2651.6051.601,779,800
Jun 15, 201849.7750.5349.4150.4950.492,391,400
Jun 14, 201851.3751.3749.7449.8749.873,028,400
Jun 13, 201853.1553.2551.4451.4951.492,018,500
Jun 12, 201852.3853.3652.0652.9352.932,106,500
Jun 11, 201852.5053.0852.1752.2652.261,905,100
Jun 08, 201851.9152.5551.5552.4752.471,624,800
Jun 07, 201852.0053.4151.4152.1952.192,463,400
Jun 06, 201851.6951.9951.2751.8451.841,724,700
Jun 05, 201851.0052.0350.7951.7451.742,844,600
Jun 04, 201849.8351.0149.7450.9550.951,844,300
Jun 01, 201849.0850.0849.0849.5949.591,329,700
May 31, 201848.8049.4048.3149.0349.032,224,300
May 30, 201849.1749.6848.7749.0049.001,603,500
May 29, 201848.6949.1548.6048.9648.961,645,800
May 25, 201848.5349.3848.0948.9348.932,491,900
May 24, 201847.5349.2647.5248.7448.743,065,700
May 23, 201846.3247.7446.1847.6247.623,076,900
May 22, 201846.0646.5545.6145.7745.773,483,900
May 21, 201845.7346.3645.2545.8445.843,733,900
May 18, 201846.8347.2045.3545.3645.3611,422,400
May 17, 201850.6451.8750.5150.9150.915,173,500
May 17, 20180.37 Dividend
May 16, 201851.0651.5649.5551.0550.683,042,100
May 15, 201849.1250.0448.6849.8649.501,551,800
May 14, 201849.0049.4548.7549.3248.962,139,500
May 11, 201848.2449.1647.9648.8048.45925,000
May 10, 201848.8548.8947.5648.5848.231,681,000
May 09, 201848.5049.4247.9949.2748.911,876,800
May 08, 201848.4648.8248.0548.4048.051,181,900
May 07, 201849.7449.7447.9948.5248.171,075,500
May 04, 201849.1149.6948.5749.4949.131,043,800
May 03, 201850.0450.0949.2349.2848.922,264,400
May 02, 201849.9950.4849.2750.2049.841,195,200
May 01, 201849.9051.1049.4650.1749.811,349,900
Apr 30, 201851.7152.1450.5350.5650.192,376,900
Apr 27, 201849.5251.6249.5151.6051.232,404,700
Apr 26, 201848.6049.7648.3749.6849.321,690,700
Apr 25, 201847.8048.8147.2848.7348.381,372,400
Apr 24, 201848.1748.8047.6247.8947.541,475,500
Apr 23, 201846.8248.2446.7248.1547.801,446,800
Apr 20, 201846.7647.8746.5346.7846.441,327,700
Apr 19, 201847.0647.1145.8146.7246.381,652,700
Apr 18, 201847.3948.1247.2347.2846.941,022,100
Apr 17, 201848.2548.3447.0747.1546.811,386,500
Apr 16, 201847.6648.0547.0047.8547.501,348,600
Apr 13, 201848.6448.7847.1547.3947.051,536,800
Apr 12, 201849.0249.4248.1048.3748.021,106,500
Apr 11, 201849.0449.8248.8849.0148.65940,300
Apr 10, 201848.5749.6748.5449.4749.111,478,500
Apr 09, 201848.3748.7347.5848.0347.681,643,100
Apr 06, 201849.6549.9547.6548.0347.681,309,000
Apr 05, 201849.5550.1449.1750.0749.71764,100
Apr 04, 201847.5949.5047.5649.4249.061,174,000
Apr 03, 201847.6448.2247.5248.2047.851,119,300
Apr 02, 201848.2948.9546.7147.5347.192,278,700
Mar 29, 201848.1148.9847.9448.4148.061,158,100
Mar 28, 201847.4149.1147.2747.9047.551,170,400
Mar 27, 201847.0848.4746.9147.3747.031,870,000
Mar 26, 201846.8947.4846.6447.1346.791,407,600
Mar 23, 201846.9947.4346.2546.3646.021,896,500
Mar 22, 201847.3648.1246.8346.8746.531,358,100
Mar 21, 201848.2048.4047.3247.7047.353,537,800
Mar 20, 201849.5949.6848.8449.3548.991,150,700
Mar 19, 201849.3449.7749.0049.3649.001,066,600
Mar 16, 201848.8149.8448.7749.3248.961,958,700
Mar 15, 201849.4649.5648.7348.9248.572,321,800
Mar 14, 201850.3550.6149.3549.4849.121,411,400
Mar 13, 201850.0050.9749.8950.3349.971,203,500
Mar 12, 201849.9150.3149.3849.8549.491,401,100
Mar 09, 201850.4350.7649.3849.9949.632,148,400
Mar 08, 201851.4251.5249.9550.1349.772,456,800
Mar 07, 201852.1952.3350.6451.0550.682,268,800
Mar 06, 201850.9952.5150.8152.4952.113,286,200
Mar 05, 201852.9053.1851.7451.9051.522,988,300
Mar 02, 201847.8553.2347.4653.0452.664,985,300
Mar 02, 20180.37 Dividend
Mar 01, 201850.6550.8749.1550.4849.753,405,600
Feb 28, 201851.5151.9550.8951.3150.562,167,700
Feb 27, 201853.1453.5351.0151.0350.292,769,900
Feb 26, 201853.6353.8052.2152.4051.642,237,700
Feb 23, 201850.6954.0050.2353.5652.787,127,900
Feb 22, 201850.1650.7450.0050.2749.541,014,600
Feb 21, 201850.5251.1050.0450.0649.331,125,800
Feb 20, 201850.9751.4350.1550.4949.761,343,900
Feb 16, 201851.1351.8050.9051.5050.751,346,700
Feb 15, 201850.7651.6050.3051.2450.501,333,600
Feb 14, 201848.8750.6748.4950.3649.631,486,600
Feb 13, 201848.3049.2348.1849.1748.461,001,000
Feb 12, 201848.1848.7647.6748.3747.67910,100
Feb 09, 201847.6748.6146.2047.8947.192,079,400
Feb 08, 201848.8949.0847.2047.2346.541,791,600
Feb 07, 201849.3550.1548.5049.3048.582,221,300
Feb 06, 201847.0648.7546.1048.2647.562,464,000
Feb 05, 201847.5848.4946.5146.6445.962,622,600
Feb 02, 201848.8249.4147.5347.8547.161,842,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...