NYSE - Nasdaq Real Time Price USD

Nordstrom, Inc. (JWN)

24.66
+0.02
+(0.08%)
At close: May 20 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202524.6324.6924.6324.6624.6650,613,563
May 19, 202524.6224.6524.3324.6424.6424,276,188
May 16, 202524.5424.6424.5324.5824.5816,044,966
May 15, 202524.5624.6424.5124.5424.543,897,079
May 14, 202524.5524.6224.5524.5824.584,666,441
May 13, 202524.5924.6124.5524.5724.575,571,972
May 12, 202524.5124.5924.4724.5524.558,799,124
May 9, 202524.3624.4524.3624.3924.391,757,377
May 8, 202524.3024.4524.2924.3824.383,355,237
May 7, 202524.1624.3724.1424.2624.264,130,848
May 6, 202524.1124.2124.1024.2124.212,386,801
May 5, 202524.2424.2524.1024.1324.133,056,435
May 2, 202524.1624.2724.0524.2624.263,698,851
May 1, 202524.1124.1724.0024.0624.062,220,798
Apr 30, 202524.0824.1423.9024.1424.142,738,277
Apr 29, 202524.1424.1624.0424.0824.081,381,172
Apr 28, 202524.2024.2724.1324.1624.161,865,158
Apr 25, 202524.2424.3024.1524.1524.153,087,195
Apr 24, 202524.0824.2324.0424.2324.232,191,491
Apr 23, 202524.1724.2224.0624.1324.133,431,754
Apr 22, 202523.8724.1323.8024.0624.064,328,002
Apr 21, 202523.9223.9223.7423.8123.814,007,308
Apr 17, 202523.8624.0223.8523.8623.861,779,986
Apr 16, 202524.0124.0723.7423.8623.863,607,666
Apr 15, 202524.0424.1024.0024.0424.041,661,801
Apr 14, 202523.9324.0923.8524.0424.042,469,664
Apr 11, 202523.8023.8623.6523.7823.783,228,892
Apr 10, 202523.7324.0923.6623.8323.836,594,928
Apr 9, 202522.9123.9522.5023.8123.8112,429,566
Apr 8, 202523.6023.9722.9123.1123.117,087,144
Apr 7, 202522.7623.5822.6223.3523.358,262,046
Apr 4, 202523.3923.7323.0323.3423.3414,033,707
Apr 3, 202524.1524.4123.9023.9623.9610,277,541
Apr 2, 202524.4224.4724.4224.4524.451,415,663
Apr 1, 202524.4424.4824.4424.4624.461,727,951
Mar 31, 202524.4224.4824.4224.4524.451,505,752
Mar 28, 202524.4324.4824.4224.4624.461,232,682
Mar 27, 202524.4224.4624.4224.4524.451,574,865
Mar 26, 202524.4124.4524.3724.4324.431,715,357
Mar 25, 202524.4024.4124.3724.3724.371,165,095
Mar 24, 202524.3424.3924.3224.3724.371,980,256
Mar 21, 202524.2724.3624.1724.3524.355,742,660
Mar 20, 202524.2524.3324.2524.3124.311,399,510
Mar 19, 202524.2524.3224.2424.2924.291,644,560
Mar 18, 202524.2324.2524.2124.2424.241,995,759
Mar 17, 202524.2324.2624.1924.2324.232,873,681
Mar 14, 202524.2424.2624.1524.1924.194,381,472
Mar 13, 202524.2024.2424.2024.2224.223,765,017
Mar 12, 202524.2424.2524.2024.2024.204,497,747
Mar 11, 2025 0.19 Dividend
Mar 11, 202524.2024.3124.2024.2324.234,774,104
Mar 10, 202524.4024.4524.3424.4224.232,787,457
Mar 7, 202524.4124.4924.3724.4524.262,993,727
Mar 6, 202524.3124.4324.3124.3924.203,542,183
Mar 5, 202524.3324.4024.2924.3624.172,493,793
Mar 4, 202524.2824.3324.2524.2624.074,316,331
Mar 3, 202524.3024.3324.2124.2424.052,260,269
Feb 28, 202524.3124.3424.2824.2924.101,778,263
Feb 27, 202524.3324.3624.3024.3124.121,824,687
Feb 26, 202524.3424.3824.3224.3324.141,077,292
Feb 25, 202524.3424.3624.3124.3224.131,759,287
Feb 24, 202524.2924.3424.2924.3024.111,202,351
Feb 21, 202524.3524.3624.2824.3224.132,008,721
Feb 20, 202524.3424.3724.3224.3524.161,588,280
Feb 19, 202524.3124.3524.3124.3224.132,271,738
Feb 18, 202524.3324.3424.3224.3224.131,042,376
Feb 14, 202524.3324.3424.3024.3324.14845,434
Feb 13, 202524.3024.3424.2924.3124.12883,553
Feb 12, 202524.3024.3324.2824.3024.111,298,028
Feb 11, 202524.3024.3324.2924.3124.121,259,801
Feb 10, 202524.2624.3324.2424.3024.111,400,050
Feb 7, 202524.2824.3324.2424.2524.061,627,811
Feb 6, 202524.3124.3424.2824.3324.141,446,644
Feb 5, 202524.3024.3324.2624.2724.081,519,001
Feb 4, 202524.1524.2924.1524.2624.071,302,773
Feb 3, 202524.1924.2424.1124.1623.972,778,650
Jan 31, 202524.2424.2624.1924.2024.012,061,536
Jan 30, 202524.2524.3224.2224.2424.051,304,154
Jan 29, 202524.2324.2724.2024.2224.031,457,657
Jan 28, 202524.1924.2524.1724.2324.041,108,179
Jan 27, 202524.1424.2324.1224.1823.992,429,862
Jan 24, 202524.1724.1924.1524.1723.981,740,551
Jan 23, 202524.2424.2424.1524.1523.961,867,973
Jan 22, 202524.2124.2324.1624.2024.011,384,604
Jan 21, 202524.1124.2324.1124.2324.042,721,774
Jan 17, 202524.1524.1624.1024.1023.912,058,879
Jan 16, 202524.1224.1724.1124.1323.942,233,823
Jan 15, 202524.1624.1724.1124.1123.922,481,631
Jan 14, 202524.1724.1924.0924.1323.943,605,596
Jan 13, 202524.1024.1624.0624.1523.962,919,276
Jan 10, 202524.0924.1124.0024.0123.823,659,525
Jan 8, 202524.1324.1724.0924.0923.904,056,952
Jan 7, 202524.1624.1824.1224.1223.934,697,237
Jan 6, 202524.1924.2024.1024.1623.975,591,496
Jan 3, 202524.1424.1824.1124.1723.984,662,909
Jan 2, 202524.1624.2124.1224.1523.964,276,221
Dec 31, 202424.1224.2724.1124.1523.962,919,165
Dec 30, 202424.1324.2124.1024.1123.922,528,602
Dec 27, 202424.2024.2724.1924.2124.022,134,088
Dec 26, 202424.1524.3224.1524.2224.032,754,244
Dec 24, 202424.1624.2824.1424.2124.025,046,790
Dec 23, 202424.2124.8924.0424.1723.989,945,861
Dec 20, 202423.9724.9523.9524.5324.344,577,623
Dec 19, 202423.2824.4623.0424.0623.873,197,179
Dec 18, 202423.3223.4522.8722.8922.712,570,285
Dec 17, 202423.5223.7422.9923.1622.981,771,049
Dec 16, 202423.1623.5022.9223.3523.171,999,431
Dec 13, 202422.6123.3222.4523.1823.001,437,270
Dec 12, 202422.9023.0022.4122.5122.331,421,674
Dec 11, 202422.9423.1322.3522.9622.782,025,374
Dec 10, 202422.9423.1822.7922.9622.781,748,303
Dec 9, 202423.3323.5722.6522.9322.753,014,304
Dec 6, 202423.7023.7023.0523.1923.012,047,537
Dec 5, 202423.7223.7523.1123.4623.281,950,501
Dec 4, 202423.2224.0023.1523.9923.802,193,084
Dec 3, 2024 0.19 Dividend
Dec 3, 202422.9623.2522.5723.1823.002,959,768
Dec 2, 202422.5623.1422.0623.0622.693,520,672
Nov 29, 202422.6522.8922.0122.7122.352,303,505
Nov 27, 202423.5223.8621.7122.6222.267,664,812
Nov 26, 202424.1624.6724.0224.6224.234,457,049
Nov 25, 202423.6424.9923.6424.9024.505,068,831
Nov 22, 202422.7723.5122.7523.2422.872,084,033
Nov 21, 202422.2522.4122.1022.3722.01859,767
Nov 20, 202422.3222.6222.0022.2521.891,693,845
Nov 19, 202422.1622.7422.0322.6722.311,373,695
Nov 18, 202422.8922.8922.0422.3021.941,374,839
Nov 15, 202422.8423.1322.8022.8722.511,430,370
Nov 14, 202423.2223.3222.7723.0222.651,431,617
Nov 13, 202423.1523.6023.0123.0622.691,383,139
Nov 12, 202422.5123.1022.5123.0922.721,449,229
Nov 11, 202422.7022.9922.5822.6422.281,460,417
Nov 8, 202422.9122.9922.4722.5222.162,048,797
Nov 7, 202422.5023.1922.4022.9122.541,473,252
Nov 6, 202423.3823.5422.2822.5722.211,703,582
Nov 5, 202422.8023.0722.5722.7222.361,238,526
Nov 4, 202422.4523.0322.4522.9122.541,348,875
Nov 1, 202422.6922.9322.4922.5622.201,613,695
Oct 31, 202423.2723.4322.5922.6122.254,012,059
Oct 30, 202423.5623.9122.9423.3823.011,944,131
Oct 29, 202423.1623.9023.0823.6423.262,849,757
Oct 28, 202422.7223.4122.6723.2222.851,737,872
Oct 25, 202422.7122.9822.4722.7322.371,530,875
Oct 24, 202422.8022.9622.4322.5422.181,328,902
Oct 23, 202423.0023.3022.6622.6922.331,273,694
Oct 22, 202423.9724.0023.0723.1322.761,772,119
Oct 21, 202424.6224.8323.9123.9923.611,815,772
Oct 18, 202424.4624.9324.4024.6724.281,666,998
Oct 17, 202424.3824.6524.2024.4624.071,185,608
Oct 16, 202424.2624.8224.1724.4224.032,413,325
Oct 15, 202422.8124.1922.7824.0823.703,717,394
Oct 14, 202422.3322.9322.0922.9122.542,131,336
Oct 11, 202422.0622.4222.0622.3521.991,161,627
Oct 10, 202421.8922.0621.5221.9621.611,355,676
Oct 9, 202422.0322.1221.8121.9421.59964,020
Oct 8, 202421.9522.2421.7521.9921.641,512,203
Oct 7, 202421.8921.9721.5621.9121.561,701,330
Oct 4, 202421.8022.2921.6821.9721.621,731,603
Oct 3, 202421.2321.6221.1221.4721.131,717,739
Oct 2, 202421.5322.0021.3521.4221.082,067,842
Oct 1, 202422.3922.4121.6921.7021.351,903,161
Sep 30, 202422.2322.7422.1722.4922.131,765,054
Sep 27, 202422.4822.5522.0622.2021.851,653,816
Sep 26, 202422.5422.6421.9522.4722.113,366,743
Sep 25, 202423.1423.2122.5522.6422.282,191,768
Sep 24, 202423.0523.5522.8523.2122.842,784,517
Sep 23, 202422.8723.1222.4723.0022.631,983,769
Sep 20, 202422.8623.2322.7123.0222.652,563,000
Sep 19, 202422.9223.0022.6622.9122.542,060,149
Sep 18, 202422.6823.0722.4822.5622.202,061,743
Sep 17, 202422.6923.0422.4322.5622.201,564,410
Sep 16, 202422.3722.7122.3722.5422.181,474,848
Sep 13, 202422.8023.1422.3022.4022.042,493,021
Sep 12, 202422.0222.5222.0022.5022.141,246,161
Sep 11, 202422.1222.1721.7022.1121.762,144,524
Sep 10, 202422.1222.3121.5522.2421.893,554,554
Sep 9, 202422.8422.8421.9722.0821.732,526,062
Sep 6, 202422.2222.8322.1922.8222.462,057,978
Sep 5, 202423.0123.2822.5422.6022.244,008,146
Sep 4, 202422.9723.5822.5722.7822.424,998,866
Sep 3, 2024 0.19 Dividend
Sep 3, 202421.9722.8821.8422.8222.463,108,535
Aug 30, 202422.2522.5222.0522.3421.803,768,639
Aug 29, 202422.1122.5121.7821.9921.463,259,453
Aug 28, 202422.0023.2321.4922.0321.499,388,746
Aug 27, 202421.0121.4520.9221.1420.636,784,432
Aug 26, 202421.7621.8621.4421.6721.142,586,787
Aug 23, 202421.3321.8021.2221.7321.202,225,002
Aug 22, 202421.4121.4121.0521.1520.641,821,228
Aug 21, 202422.0622.4221.0621.4320.912,953,307
Aug 20, 202422.2022.4121.7722.1321.591,997,664
Aug 19, 202422.7722.8922.3422.3921.851,692,451
Aug 16, 202422.4222.8922.3822.7922.242,128,823
Aug 15, 202422.4023.0022.3022.4921.942,651,219
Aug 14, 202421.6021.7121.3121.5221.001,131,990
Aug 13, 202421.7221.8421.4221.5421.021,752,218
Aug 12, 202422.3922.3921.5221.6021.071,260,286
Aug 9, 202422.1522.4321.7622.2521.711,313,211
Aug 8, 202421.6422.2221.3722.1921.651,426,561
Aug 7, 202421.8722.2021.2521.2820.762,094,717
Aug 6, 202421.3821.8220.7621.4920.971,777,230
Aug 5, 202419.5921.2219.4521.1720.662,586,015
Aug 2, 202421.5121.5820.8321.1320.622,575,382
Aug 1, 202422.9823.1621.9222.3021.762,037,504
Jul 31, 202422.7323.1322.7022.8322.273,517,166
Jul 30, 202422.2322.7021.9822.5321.981,879,947
Jul 29, 202422.2122.3721.8522.1021.561,624,341
Jul 26, 202421.3222.1421.2522.1121.571,672,012
Jul 25, 202421.0721.5320.9221.0920.582,536,863
Jul 24, 202421.5621.6020.7621.1020.592,142,701
Jul 23, 202422.0322.3221.7921.8221.291,819,012
Jul 22, 202422.7822.8721.9522.0321.491,979,012
Jul 19, 202423.2323.3222.6222.6722.121,282,298
Jul 18, 202423.7523.9023.1823.2322.661,727,064
Jul 17, 202423.3724.0323.1923.8223.241,701,989
Jul 16, 202423.1123.8022.9023.7523.173,075,263
Jul 15, 202422.6423.2022.2322.8022.252,400,611
Jul 12, 202423.6523.7423.0923.4822.912,558,974
Jul 11, 202422.2623.4622.2523.3922.823,199,108
Jul 10, 202422.1922.4021.6621.9021.372,090,155
Jul 9, 202421.3322.1121.3322.0221.481,846,009
Jul 8, 202421.9421.9821.2521.2720.751,948,112
Jul 5, 202421.7522.2021.6721.8321.302,289,484
Jul 3, 202421.5021.7721.3021.6021.071,087,001
Jul 2, 202421.2621.6221.2221.4520.931,366,279
Jul 1, 202421.2221.6321.0921.2520.731,805,970
Jun 28, 202421.0121.3320.9021.2220.702,231,747
Jun 27, 202420.9021.1320.8121.1220.611,379,810
Jun 26, 202420.9721.4120.9721.3320.811,496,372
Jun 25, 202421.5221.5521.0721.0920.581,317,544
Jun 24, 202421.4421.7021.2221.5120.991,464,312
Jun 21, 202421.2021.4920.9921.3020.782,750,279
Jun 20, 202421.6321.8221.1421.2020.681,903,996
Jun 18, 202421.7021.8821.4421.7521.221,194,105
Jun 17, 202421.0821.8220.7121.8121.281,986,872
Jun 14, 202421.1521.6021.0521.0520.542,527,340
Jun 13, 202421.4621.6421.0821.4720.951,403,884
Jun 12, 202421.6222.0221.4221.5321.012,318,464
Jun 11, 202421.0821.1320.7721.0520.541,647,586
Jun 10, 202421.3222.0021.2021.2120.692,119,112
Jun 7, 202421.0921.6221.0821.5020.982,876,671
Jun 6, 202422.1922.1921.0821.2320.712,382,476
Jun 5, 202422.5222.5821.5522.2421.702,691,547
Jun 4, 2024 0.19 Dividend
Jun 4, 202422.4022.5922.1322.2921.752,239,932
Jun 3, 202422.2823.5422.2823.0122.265,896,015
May 31, 202421.5822.3120.2922.1021.388,048,878
May 30, 202421.1921.4320.7821.0320.355,342,196
May 29, 202421.3021.5221.0421.5120.813,452,623
May 28, 202421.6121.6821.3121.5420.842,177,365
May 24, 202421.5121.6721.2721.5220.822,122,680

Related Tickers

MKS.L Marks and Spencer Group plc
375.20
-2.29%
 
M Macy's, Inc.
11.57
-2.94%
 
KSS Kohl's Corporation
7.48
-7.77%
 
DDS Dillard's, Inc.
408.08
-3.47%
 
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
97.25
+2.94%
 
ELPQF El Puerto de Liverpool, S.A.B. de C.V.
4.7800
0.00%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
25.77
-0.51%
 
MAKSF Marks and Spencer Group plc
5.45
0.00%
 
MACY.VI Macy's, Inc.
10.31
-2.07%
 
DOU.DE Douglas AG
11.46
-1.88%