NYSE - Delayed Quote USD

Nordstrom, Inc. (JWN)

18.92 +0.18 (+0.96%)
At close: April 19 at 4:00 PM EDT
18.91 -0.01 (-0.05%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.67 19.24 18.48 18.92 18.92 4,020,200
Apr 18, 2024 18.06 20.27 17.91 18.74 18.74 6,106,300
Apr 17, 2024 17.85 18.02 17.63 17.95 17.95 2,266,400
Apr 16, 2024 17.64 17.85 17.20 17.71 17.71 4,138,700
Apr 15, 2024 19.26 19.31 17.68 17.77 17.77 4,757,800
Apr 12, 2024 19.58 19.67 18.95 19.06 19.06 2,650,700
Apr 11, 2024 19.58 19.89 19.18 19.80 19.80 2,521,800
Apr 10, 2024 19.08 19.44 18.75 19.39 19.39 3,348,500
Apr 9, 2024 19.49 19.90 19.19 19.38 19.38 4,424,500
Apr 8, 2024 18.70 19.44 18.58 19.44 19.44 3,343,000
Apr 5, 2024 18.28 18.90 18.21 18.66 18.66 2,373,900
Apr 4, 2024 19.18 19.28 18.11 18.20 18.20 3,819,300
Apr 3, 2024 19.46 19.51 19.00 19.02 19.02 3,140,800
Apr 2, 2024 19.89 19.89 18.83 19.49 19.49 4,888,100
Apr 1, 2024 20.28 20.37 20.04 20.16 20.16 2,881,800
Mar 28, 2024 19.92 20.30 19.85 20.27 20.27 2,590,100
Mar 27, 2024 18.79 19.94 18.75 19.92 19.92 4,045,000
Mar 26, 2024 19.03 19.40 18.60 18.62 18.62 3,668,200
Mar 25, 2024 19.14 19.24 18.67 18.91 18.91 4,081,200
Mar 22, 2024 19.91 20.06 18.97 19.04 19.04 4,437,000
Mar 21, 2024 19.42 20.26 19.41 20.05 20.05 4,234,900
Mar 20, 2024 18.47 19.45 18.25 19.38 19.38 5,896,100
Mar 19, 2024 16.82 19.45 16.82 18.66 18.66 15,084,600
Mar 18, 2024 17.36 17.43 16.79 17.06 17.06 4,125,900
Mar 15, 2024 17.52 17.93 17.27 17.29 17.29 4,956,400
Mar 14, 2024 17.82 18.05 17.46 17.60 17.60 3,368,500
Mar 13, 2024 17.80 18.22 17.75 17.99 17.99 3,622,300
Mar 12, 2024 17.42 17.86 17.32 17.80 17.80 4,238,000
Mar 11, 2024 0.19 Dividend
Mar 11, 2024 16.90 17.67 16.90 17.49 17.49 4,330,500
Mar 8, 2024 17.06 17.32 16.86 17.06 16.87 5,813,900
Mar 7, 2024 17.38 17.64 16.90 16.91 16.72 7,555,200
Mar 6, 2024 18.73 18.94 17.40 17.54 17.34 17,706,800
Mar 5, 2024 20.14 21.15 19.90 20.90 20.67 8,385,300
Mar 4, 2024 20.92 21.39 20.56 20.58 20.35 5,266,600
Mar 1, 2024 20.94 21.00 20.20 20.72 20.49 4,285,600
Feb 29, 2024 21.87 21.91 20.79 20.97 20.74 4,061,100
Feb 28, 2024 21.44 21.90 21.19 21.32 21.08 5,406,500
Feb 27, 2024 21.00 21.74 20.97 21.69 21.45 4,091,900
Feb 26, 2024 20.44 20.84 20.33 20.80 20.57 3,699,800
Feb 23, 2024 20.41 20.57 20.13 20.39 20.16 3,640,100
Feb 22, 2024 20.20 20.46 20.03 20.32 20.09 2,498,900
Feb 21, 2024 19.75 19.96 19.62 19.93 19.71 2,518,500
Feb 20, 2024 19.79 19.90 19.61 19.82 19.60 2,420,600
Feb 16, 2024 20.03 20.35 19.87 20.10 19.88 2,004,300
Feb 15, 2024 19.84 20.36 19.75 20.28 20.05 4,508,400
Feb 14, 2024 19.62 19.75 19.14 19.60 19.38 2,940,700
Feb 13, 2024 19.11 19.26 18.58 19.25 19.04 3,822,500
Feb 12, 2024 19.20 20.10 19.18 19.98 19.76 3,400,700
Feb 9, 2024 19.07 19.19 18.72 19.12 18.91 3,486,000
Feb 8, 2024 18.65 19.20 18.50 19.08 18.87 2,617,800
Feb 7, 2024 18.68 18.86 18.31 18.43 18.22 2,755,700
Feb 6, 2024 18.14 18.82 18.05 18.72 18.51 2,740,400
Feb 5, 2024 17.76 18.55 17.66 18.25 18.05 4,761,900
Feb 2, 2024 18.01 18.30 17.76 18.12 17.92 5,579,900
Feb 1, 2024 18.33 18.45 17.54 18.26 18.06 4,957,500
Jan 31, 2024 18.50 18.88 18.12 18.15 17.95 6,403,600
Jan 30, 2024 18.96 19.04 18.65 18.72 18.51 4,491,300
Jan 29, 2024 19.75 19.77 18.97 19.21 19.00 4,429,300
Jan 26, 2024 19.61 20.05 19.61 19.83 19.61 3,096,000
Jan 25, 2024 19.19 19.63 19.07 19.48 19.26 3,792,900
Jan 24, 2024 19.07 19.36 18.88 18.92 18.71 4,861,100
Jan 23, 2024 18.97 19.14 18.32 18.70 18.49 4,600,900
Jan 22, 2024 18.08 18.77 17.82 18.73 18.52 5,149,400
Jan 19, 2024 17.71 18.02 17.45 18.01 17.81 5,284,900
Jan 18, 2024 18.11 18.16 17.11 17.69 17.49 6,406,800
Jan 17, 2024 17.75 18.00 17.66 17.96 17.76 4,710,500
Jan 16, 2024 17.95 18.20 17.49 18.08 17.88 4,292,100
Jan 12, 2024 18.49 18.73 18.04 18.16 17.96 3,066,200
Jan 11, 2024 18.45 18.73 18.04 18.34 18.14 3,606,300
Jan 10, 2024 18.44 18.73 18.07 18.66 18.45 3,283,900
Jan 9, 2024 18.40 18.70 18.27 18.54 18.33 3,856,300
Jan 8, 2024 17.93 18.75 17.82 18.65 18.44 5,725,400
Jan 5, 2024 17.03 18.10 17.03 17.65 17.45 4,914,000
Jan 4, 2024 16.75 17.32 16.63 17.21 17.02 4,312,800
Jan 3, 2024 17.85 17.96 16.88 16.90 16.71 6,354,100
Jan 2, 2024 18.25 18.57 17.91 18.29 18.09 4,349,700
Dec 29, 2023 18.80 18.91 18.34 18.45 18.24 3,343,300
Dec 28, 2023 18.75 18.97 18.63 18.86 18.65 3,672,200
Dec 27, 2023 18.86 18.98 18.70 18.91 18.70 4,159,200
Dec 26, 2023 18.60 18.92 18.55 18.75 18.54 3,139,100
Dec 22, 2023 18.17 18.61 18.06 18.42 18.21 2,849,700
Dec 21, 2023 18.41 18.52 18.09 18.43 18.22 4,884,800
Dec 20, 2023 18.37 18.53 17.89 18.02 17.82 4,032,200
Dec 19, 2023 18.08 18.45 17.88 18.39 18.19 4,979,100
Dec 18, 2023 17.79 18.35 17.51 18.16 17.96 6,314,700
Dec 15, 2023 18.17 18.26 17.36 17.56 17.36 11,503,000
Dec 14, 2023 17.85 18.53 17.70 18.07 17.87 8,033,300
Dec 13, 2023 16.75 17.36 15.97 17.30 17.11 7,727,900
Dec 12, 2023 17.30 17.35 16.68 16.69 16.50 5,938,300
Dec 11, 2023 17.21 17.70 16.90 17.52 17.32 9,906,200
Dec 8, 2023 15.89 16.41 15.79 16.35 16.17 5,751,500
Dec 7, 2023 15.19 16.09 15.12 15.95 15.77 5,129,700
Dec 6, 2023 15.61 15.81 15.08 15.19 15.02 4,065,900
Dec 5, 2023 16.18 16.25 15.44 15.46 15.29 5,366,700
Dec 4, 2023 16.12 16.45 15.95 16.33 16.15 8,077,800
Dec 1, 2023 15.65 16.26 15.41 16.19 16.01 8,380,100
Nov 30, 2023 15.62 15.92 15.47 15.62 15.45 5,223,300
Nov 29, 2023 15.56 15.96 15.44 15.50 15.33 5,800,000
Nov 28, 2023 15.08 15.38 14.80 15.34 15.17 5,785,000
Nov 27, 2023 0.19 Dividend
Nov 27, 2023 14.77 15.57 14.65 15.16 14.99 11,919,400
Nov 24, 2023 14.45 15.19 14.39 15.05 14.69 8,512,800
Nov 22, 2023 14.38 14.67 13.68 14.21 13.87 16,909,300
Nov 21, 2023 14.85 15.00 14.55 14.90 14.55 14,280,700
Nov 20, 2023 15.09 15.31 14.94 15.17 14.81 5,930,900
Nov 17, 2023 14.85 15.26 14.75 15.09 14.73 6,060,700
Nov 16, 2023 15.21 15.39 14.37 14.45 14.11 6,620,400
Nov 15, 2023 14.65 15.37 14.64 15.14 14.78 9,211,100
Nov 14, 2023 13.50 14.43 13.49 14.32 13.98 7,298,200
Nov 13, 2023 13.42 13.53 12.88 13.08 12.77 7,335,900
Nov 10, 2023 13.40 13.62 13.09 13.52 13.20 4,905,000
Nov 9, 2023 14.16 14.19 13.38 13.46 13.14 5,189,200
Nov 8, 2023 14.11 14.20 13.85 14.10 13.77 3,355,700
Nov 7, 2023 14.15 14.34 13.97 14.13 13.80 3,044,500
Nov 6, 2023 14.80 14.96 14.27 14.33 13.99 3,189,200
Nov 3, 2023 14.81 15.19 14.59 14.80 14.45 4,427,300
Nov 2, 2023 14.26 14.59 14.25 14.57 14.23 4,110,400
Nov 1, 2023 13.98 14.10 13.69 14.08 13.75 3,413,000
Oct 31, 2023 13.72 14.03 13.63 13.98 13.65 3,069,800
Oct 30, 2023 13.87 14.04 13.62 13.74 13.42 2,878,500
Oct 27, 2023 14.29 14.42 13.73 13.75 13.43 3,379,000
Oct 26, 2023 14.18 14.35 13.86 14.19 13.85 3,476,100
Oct 25, 2023 13.98 14.27 13.70 14.10 13.77 4,504,500
Oct 24, 2023 13.71 14.11 13.60 14.01 13.68 4,017,800
Oct 23, 2023 13.54 13.86 13.24 13.66 13.34 4,360,300
Oct 20, 2023 13.69 13.83 13.57 13.62 13.30 3,454,300
Oct 19, 2023 14.03 14.15 13.69 13.72 13.40 5,167,600
Oct 18, 2023 14.34 14.49 13.91 14.03 13.70 4,923,400
Oct 17, 2023 13.96 14.74 13.93 14.53 14.19 5,664,800
Oct 16, 2023 14.29 14.57 14.10 14.12 13.79 5,046,300
Oct 13, 2023 14.30 14.35 13.94 14.06 13.73 3,042,300
Oct 12, 2023 14.73 14.73 14.12 14.35 14.01 4,985,000
Oct 11, 2023 14.32 14.77 14.32 14.72 14.37 5,188,500
Oct 10, 2023 14.09 14.59 14.09 14.35 14.01 4,429,700
Oct 9, 2023 13.98 14.12 13.70 14.00 13.67 3,979,800
Oct 6, 2023 14.12 14.59 13.82 14.20 13.86 3,883,800
Oct 5, 2023 14.61 14.73 14.10 14.23 13.89 3,442,300
Oct 4, 2023 14.57 14.77 14.38 14.70 14.35 3,761,300
Oct 3, 2023 14.97 15.04 14.47 14.53 14.19 3,578,600
Oct 2, 2023 14.94 15.18 14.75 15.11 14.75 3,851,300
Sep 29, 2023 14.77 14.99 14.67 14.94 14.59 4,325,100
Sep 28, 2023 14.23 14.57 14.20 14.47 14.13 3,428,800
Sep 27, 2023 14.21 14.36 13.88 14.12 13.79 3,478,500
Sep 26, 2023 14.01 14.34 13.87 14.15 13.82 3,437,200
Sep 25, 2023 14.04 14.41 13.96 14.32 13.98 3,751,800
Sep 22, 2023 14.33 14.52 14.00 14.13 13.80 3,196,700
Sep 21, 2023 14.23 14.67 14.20 14.25 13.91 3,394,500
Sep 20, 2023 14.61 14.73 14.39 14.44 14.10 2,790,300
Sep 19, 2023 14.47 14.62 14.33 14.54 14.20 3,057,500
Sep 18, 2023 14.68 14.78 14.33 14.53 14.19 3,367,700
Sep 15, 2023 14.75 14.88 14.61 14.73 14.38 10,654,900
Sep 14, 2023 14.63 14.96 14.60 14.85 14.50 4,492,900
Sep 13, 2023 14.30 14.55 14.01 14.50 14.16 5,286,200
Sep 12, 2023 14.11 14.44 14.06 14.29 13.95 5,062,100
Sep 11, 2023 14.68 14.77 14.11 14.16 13.83 5,362,000
Sep 8, 2023 14.60 14.76 14.45 14.64 14.29 4,606,700
Sep 7, 2023 14.80 14.93 14.60 14.66 14.31 5,879,600
Sep 6, 2023 15.14 15.30 14.84 14.90 14.55 7,139,800
Sep 5, 2023 15.77 15.84 15.24 15.29 14.93 5,640,200
Sep 1, 2023 16.32 16.53 16.01 16.07 15.69 3,604,400
Aug 31, 2023 15.76 16.25 15.68 16.22 15.84 4,982,800
Aug 30, 2023 15.60 15.87 15.54 15.69 15.32 5,777,300
Aug 29, 2023 15.55 15.79 15.44 15.67 15.30 6,393,800
Aug 28, 2023 0.19 Dividend
Aug 28, 2023 15.37 16.00 15.17 15.54 15.17 7,257,600
Aug 25, 2023 16.74 17.39 14.73 15.52 14.97 20,473,500
Aug 24, 2023 17.43 17.71 16.81 16.82 16.22 10,721,600
Aug 23, 2023 17.20 17.71 16.83 17.59 16.96 6,201,600
Aug 22, 2023 18.04 18.23 16.86 17.20 16.59 8,258,200
Aug 21, 2023 19.21 19.54 18.65 19.07 18.39 3,460,100
Aug 18, 2023 18.83 19.31 18.57 19.11 18.43 6,709,400
Aug 17, 2023 19.61 19.82 19.00 19.02 18.34 3,835,700
Aug 16, 2023 19.75 20.11 19.34 19.51 18.82 3,698,800
Aug 15, 2023 20.32 20.53 19.72 19.75 19.05 4,486,500
Aug 14, 2023 21.12 21.30 20.58 20.60 19.87 5,355,000
Aug 11, 2023 21.39 21.75 21.15 21.31 20.55 4,698,500
Aug 10, 2023 22.15 22.48 21.58 21.65 20.88 3,235,300
Aug 9, 2023 22.44 22.51 21.84 21.89 21.11 2,993,700
Aug 8, 2023 21.89 22.39 21.51 22.38 21.58 3,854,400
Aug 7, 2023 22.63 22.70 21.75 22.11 21.32 5,213,400
Aug 4, 2023 23.14 23.18 22.52 22.70 21.89 4,416,900
Aug 3, 2023 23.12 23.34 22.85 22.95 22.13 3,867,000
Aug 2, 2023 22.86 23.40 22.77 23.16 22.34 2,768,100
Aug 1, 2023 22.92 23.40 22.72 23.30 22.47 2,768,900
Jul 31, 2023 22.93 23.53 22.87 23.11 22.29 2,857,500
Jul 28, 2023 22.55 23.01 22.18 22.95 22.13 2,438,100
Jul 27, 2023 22.48 22.90 22.10 22.34 21.55 4,487,800
Jul 26, 2023 21.87 22.35 21.80 22.04 21.26 2,856,700
Jul 25, 2023 21.75 21.93 21.36 21.63 20.86 3,397,700
Jul 24, 2023 20.94 22.04 20.93 21.68 20.91 5,637,500
Jul 21, 2023 20.54 20.77 20.09 20.72 19.98 3,433,600
Jul 20, 2023 20.71 20.74 20.24 20.39 19.66 2,966,500
Jul 19, 2023 20.84 20.84 20.41 20.70 19.96 3,087,700
Jul 18, 2023 19.93 20.58 19.79 20.55 19.82 3,538,100
Jul 17, 2023 19.66 20.22 19.20 20.00 19.29 3,955,100
Jul 14, 2023 19.92 19.95 19.36 19.83 19.12 3,517,400
Jul 13, 2023 20.12 20.12 19.60 19.98 19.27 2,710,000
Jul 12, 2023 20.89 21.01 19.93 20.04 19.33 3,466,200
Jul 11, 2023 19.51 20.50 19.38 20.47 19.74 5,453,300
Jul 10, 2023 19.18 19.57 19.05 19.34 18.65 3,860,200
Jul 7, 2023 19.39 19.93 19.31 19.36 18.67 3,580,000
Jul 6, 2023 19.76 19.85 18.95 19.32 18.63 5,136,700
Jul 5, 2023 20.42 20.51 19.96 20.05 19.34 3,522,200
Jul 3, 2023 20.58 20.91 20.05 20.63 19.90 3,413,600
Jun 30, 2023 20.23 20.50 19.66 20.47 19.74 4,654,700
Jun 29, 2023 19.58 20.19 19.49 20.18 19.46 3,974,100
Jun 28, 2023 19.29 19.46 19.04 19.43 18.74 3,863,600
Jun 27, 2023 18.31 19.37 18.24 19.30 18.61 3,443,200
Jun 26, 2023 18.20 18.59 18.12 18.25 17.60 3,084,100
Jun 23, 2023 17.86 18.41 17.81 18.17 17.52 4,375,300
Jun 22, 2023 18.30 18.44 18.14 18.15 17.50 2,112,900
Jun 21, 2023 18.82 18.95 18.44 18.47 17.81 3,382,200
Jun 20, 2023 18.93 19.08 18.62 18.93 18.26 3,089,700
Jun 16, 2023 19.39 19.59 18.89 19.06 18.38 8,008,600
Jun 15, 2023 19.27 19.61 19.11 19.37 18.68 3,164,600
Jun 14, 2023 19.99 20.03 18.94 19.39 18.70 4,589,900
Jun 13, 2023 20.36 20.43 19.76 19.87 19.16 5,140,800
Jun 12, 2023 19.75 20.70 19.54 20.21 19.49 5,953,100
Jun 9, 2023 19.54 19.75 19.05 19.74 19.04 4,825,400
Jun 8, 2023 19.40 19.60 18.84 19.38 18.69 4,803,100
Jun 7, 2023 18.58 19.49 18.46 19.42 18.73 7,094,100
Jun 6, 2023 17.34 18.58 17.31 18.51 17.85 6,707,500
Jun 5, 2023 17.53 17.79 17.11 17.39 16.77 5,886,500
Jun 2, 2023 16.36 17.58 16.20 17.50 16.88 12,208,000
Jun 1, 2023 16.54 17.07 15.09 16.02 15.45 18,723,500
May 31, 2023 15.84 15.94 15.18 15.30 14.76 10,010,600
May 30, 2023 16.17 16.37 15.90 16.30 15.72 6,726,100
May 26, 2023 0.19 Dividend
May 26, 2023 15.24 16.13 15.24 16.02 15.45 3,844,300
May 25, 2023 16.04 16.25 15.28 15.40 14.67 3,898,900
May 24, 2023 16.50 16.78 15.74 16.15 15.38 4,102,900
May 23, 2023 15.98 16.39 15.73 15.77 15.02 3,809,000
May 22, 2023 15.51 16.04 15.25 15.98 15.22 3,258,800
May 19, 2023 15.90 15.90 15.13 15.44 14.71 3,368,500
May 18, 2023 15.49 16.11 15.42 16.07 15.31 3,829,400
May 17, 2023 14.57 15.54 14.57 15.49 14.75 5,519,600
May 16, 2023 14.99 15.01 14.48 14.50 13.81 3,149,500
May 15, 2023 14.92 15.10 14.77 15.05 14.34 3,913,200
May 12, 2023 15.09 15.14 14.57 14.78 14.08 3,812,400
May 11, 2023 14.93 15.22 14.81 15.13 14.41 4,064,400
May 10, 2023 15.32 15.32 14.76 15.08 14.36 3,228,600
May 9, 2023 15.01 15.15 14.76 15.06 14.35 4,521,700
May 8, 2023 15.45 15.49 14.99 15.28 14.55 3,411,600
May 5, 2023 14.44 15.28 14.43 15.28 14.55 3,723,200
May 4, 2023 14.54 14.68 14.03 14.12 13.45 4,660,100
May 3, 2023 14.91 15.03 14.55 14.68 13.98 4,855,400
May 2, 2023 15.04 15.06 14.50 14.88 14.17 7,761,000
May 1, 2023 15.36 15.55 15.17 15.23 14.51 3,015,100
Apr 28, 2023 15.30 15.62 15.24 15.46 14.73 3,926,400
Apr 27, 2023 15.49 15.56 15.24 15.38 14.65 3,023,800
Apr 26, 2023 15.28 15.64 15.22 15.37 14.64 3,895,000
Apr 25, 2023 15.98 16.08 15.16 15.21 14.49 7,022,900
Apr 24, 2023 16.12 16.33 15.85 16.24 15.47 4,306,200
Apr 21, 2023 16.56 16.62 16.16 16.17 15.40 3,637,700
Apr 20, 2023 16.81 16.92 16.37 16.55 15.76 4,345,100

Related Tickers

M Macy's, Inc.
18.53
-2.68%
 
KSS Kohl's Corporation
23.19
+1.49%
 
DDS Dillard's, Inc.
408.43
+1.65%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
25.56
+0.16%
 
EXTO Almacenes Éxito S.A.
4.8100
0.00%
 
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
 
SON.LS Sonae, SGPS, S.A.
0.9030
0.00%
 
SRSCQ Sears Canada Inc.
0.0000
0.00%
 
MACY.VI Macy's, Inc.
17.75
-0.90%
 
MKS.L Marks and Spencer Group plc
245.80
-1.76%