JWN - Nordstrom, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201854.0254.0851.4851.8651.863,665,500
Aug 14, 201853.3854.9753.3154.8854.882,883,800
Aug 13, 201852.7053.3052.5552.9552.951,789,800
Aug 10, 201852.2653.3052.0652.5852.582,211,900
Aug 09, 201851.7052.6751.5352.5552.551,890,500
Aug 08, 201850.6851.6350.6751.5751.571,590,900
Aug 07, 201850.7951.3550.0650.9950.992,951,100
Aug 06, 201850.2451.0850.1950.9350.931,746,600
Aug 03, 201850.9651.4749.9750.5850.582,203,400
Aug 02, 201850.1950.9849.8850.7550.752,234,900
Aug 01, 201851.9952.2350.1650.2650.261,985,500
Jul 31, 201852.8253.1052.0952.4152.411,428,600
Jul 30, 201851.8952.8151.8952.4952.491,247,600
Jul 27, 201852.9353.2851.8151.9751.971,269,100
Jul 26, 201853.5554.2852.7652.8352.831,181,700
Jul 25, 201852.7953.4352.6753.4153.411,430,600
Jul 24, 201853.1653.2952.3352.5252.521,445,900
Jul 23, 201852.4853.4952.4153.1053.101,705,600
Jul 20, 201853.7654.6152.5252.5952.594,549,900
Jul 19, 201853.0054.0952.9954.0354.031,164,600
Jul 18, 201852.4053.1852.3153.0653.061,314,700
Jul 17, 201852.2552.7051.6652.3152.311,338,000
Jul 16, 201852.2452.7651.7252.4352.431,282,300
Jul 13, 201853.2553.8652.0252.1852.182,310,900
Jul 12, 201853.5553.6952.4453.3953.393,253,300
Jul 11, 201852.0353.5551.6353.4253.423,057,400
Jul 10, 201852.0052.4350.3152.0952.097,675,700
Jul 09, 201854.0054.1152.3753.5253.524,130,100
Jul 06, 201853.0154.0952.8953.9553.953,272,400
Jul 05, 201851.8853.1751.6853.1253.123,729,000
Jul 03, 201850.8151.8350.7851.3851.38927,700
Jul 02, 201850.0050.7149.1350.7150.712,246,300
Jun 29, 201852.6852.8151.7051.7851.781,524,900
Jun 28, 201851.2452.5651.0352.3852.381,302,600
Jun 27, 201851.4152.2051.2251.3351.331,737,800
Jun 26, 201851.0951.6650.3551.5751.572,111,300
Jun 25, 201851.1751.6750.6750.9050.901,729,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...