Historical Stock Prices

JWN 
$51.13
*  
1.60
3.03%
Get JWN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JWN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 52.24 52.24 50.58 51.13 3,116,013
04/28/2016 53.37 53.82 52.6 52.73 1,529,899
04/27/2016 52.61 53.55 52.29 53.47 1,588,050
04/26/2016 51.97 52.88 51.72 52.77 2,683,303
04/25/2016 51.51 52.28 51.1801 52.01 1,700,137
04/22/2016 52.34 53.4 51.43 51.59 4,290,429
04/21/2016 53.6 54.42 53.21 53.28 4,143,370
04/20/2016 52.66 54.185 52.5401 53.57 2,321,108
04/19/2016 52.35 52.9 52.05 52.51 1,754,066
04/18/2016 51.66 52.57 51.57 52.33 2,193,105
04/15/2016 51.28 51.98 50.78 51.7 2,537,806
04/14/2016 52 52 50.69 51.3 2,305,245
04/13/2016 51.78 52.02 51.16 51.99 3,673,255
04/12/2016 50.78 51.93 49.95 51.59 3,684,632
04/11/2016 51.23 51.44 50.65 50.84 3,040,183
04/08/2016 52.05 52.18 49.9 51.14 5,299,117
04/07/2016 54.38 54.67 52.21 52.45 5,482,920
04/06/2016 54.81 54.94 53.88 54.72 2,667,425
04/05/2016 55.41 55.55 54.59 54.88 2,460,148
04/04/2016 57.15 57.42 55.43 55.55 2,570,125
04/01/2016 57.08 57.92 56.82 57.23 1,889,533
03/31/2016 57.47 57.88 57.125 57.21 1,211,359
03/30/2016 57.51 57.98 57.15 57.5 1,147,211
03/29/2016 56.86 57.45 56.6 57.31 1,452,558
03/28/2016 55.97 57.24 55.91 56.7 1,344,512
03/24/2016 55.9 56.07 55.45 55.97 2,026,547
03/23/2016 56.84 56.87 55.9 56.04 2,114,349
03/22/2016 57.64 58.19 56.72 56.75 2,579,164
03/21/2016 57.88 58.7 57.4 57.67 2,454,082
03/18/2016 58.01 59.37 57.27 58.52 3,668,721
03/17/2016 56.85 58.5 56.5 58.22 2,342,275
03/16/2016 56.27 56.988 56.02 56.85 1,753,439
03/15/2016 55.81 56.89 55.5 56.77 2,422,680
03/14/2016 56.02 56.52 55.6 56.06 1,798,298
03/11/2016 57.27 57.6496 56.03 56.49 2,681,509
03/10/2016 56.29 57.08 55.63 57.01 4,074,180
03/09/2016 55.39 56.25 54.96 55.84 3,367,871
03/08/2016 54.01 55.99 54 55.11 4,829,285
03/07/2016 53.1 55.56 53.02 54.69 4,177,556
03/04/2016 53.04 55.31 52.57 54.51 6,376,553
03/03/2016 52.54 53.22 52.15 53.06 2,012,495
03/02/2016 52.37 52.83 52.12 52.75 3,080,862
03/01/2016 51.67 52.36 51.08 52.29 2,579,369
02/29/2016 52.32 52.5 51.23 51.32 3,369,848
02/26/2016 52.72 52.76 51.81 52.51 2,330,777
02/25/2016 51.9 52.76 50.65 52.43 2,834,839
02/24/2016 50.52 52 49.48 51.92 3,537,461
02/23/2016 51.4 51.57 50.19 50.86 2,753,160
02/22/2016 49.32 51.39 49.32 51.37 4,710,173
02/19/2016 47.85 49.75 46.65 49.17 18,946,750
02/18/2016 52.16 53.07 51.17 52.72 8,254,812
02/17/2016 51.34 52.78 51.08 52.25 7,117,756
02/16/2016 49.64 51.64 49.51 50.9 4,480,868
02/12/2016 48.94 49.7 47.3 48.91 3,801,907
02/11/2016 48.58 49.37 47.97 49.19 3,021,783
02/10/2016 50.62 50.86 49.15 49.19 2,628,440
02/09/2016 50.22 51.73 50.09 50.34 4,448,468
02/08/2016 48.15 51.89 47.965 50.85 6,711,292
02/05/2016 47.43 48.95 46.704 48.18 4,682,554
02/04/2016 49.28 49.28 46.795 47.43 5,557,531
02/03/2016 49.33 50.78 48.84 50.53 4,038,198
02/02/2016 50.18 50.18 48.66 49.16 3,153,302
02/01/2016 48.46 50.19 47.81 49.93 2,847,569
01/29/2016 48.43 49.18 48.2 49.1 2,118,094
01/28/2016 49.68 49.81 47.48 47.99 1,680,241
01/27/2016 47.69 48.85 47.66 48.02 1,827,331
01/26/2016 47.37 48.29 47.08 48.04 2,123,267
01/25/2016 47.93 48.19 46.76 46.87 3,193,809
01/22/2016 48.3 49.1 47.55 48.02 4,241,226
01/21/2016 46.29 48.225 45.97 47.74 5,489,266
01/20/2016 45.54 46.62 44.69 46.1 4,647,778
01/19/2016 45.76 46.47 44.56 46.14 4,360,731
01/15/2016 44.49 46.04 44.49 45.45 3,830,871
01/14/2016 46.06 46.545 44.63 45.79 3,563,074
01/13/2016 47.2 47.6 45.84 45.95 2,808,788
01/12/2016 47.37 47.55 46.32 47.12 2,968,735
01/11/2016 46.53 47.3 45.88 46.81 3,702,209
01/08/2016 48.48 48.51 46.14 46.24 4,014,248
01/07/2016 47.07 49.63 47.02 48.5 7,616,510
01/06/2016 49.04 49.31 47.71 48.49 4,217,814
01/05/2016 49.62 50.7 48.71 49.97 5,307,903
01/04/2016 49.3 50.2 48.71 50.13 4,518,333
12/31/2015 50.21 50.55 49.72 49.81 2,401,596
12/30/2015 50.83 51.29 50.26 50.31 1,663,074
12/29/2015 50.82 51.78 50.73 50.88 2,434,244
12/28/2015 50.62 51.14 50 50.35 2,172,481
12/24/2015 51.5 51.61 50.53 50.95 889,431
12/23/2015 51.27 51.86 50.44 51.56 2,664,994
12/22/2015 49.86 51.13 49.34 50.81 3,529,461
12/21/2015 50.96 51.17 49.43 50.05 3,645,963
12/18/2015 51.22 51.54 49.98 50.58 6,177,745
12/17/2015 54.15 54.15 51.27 51.34 5,953,675
12/16/2015 54.97 55.2 53.08 54.08 5,152,436
12/15/2015 55 55.41 54.31 54.51 4,430,539
12/14/2015 55.75 56.314 54.25 54.76 4,811,892
12/11/2015 56 56.29 55.24 55.43 3,537,940
12/10/2015 56.94 57.93 56.62 56.77 2,627,127
12/09/2015 56.28 57.84 56.15 56.67 3,551,708
12/08/2015 56 57.77 55.87 56.84 4,109,491
12/07/2015 56.7 56.7 54.66 56.44 7,047,224
12/04/2015 56.78 57.64 56.28 57.08 4,857,584
12/03/2015 56.8 57.23 55.62 57 5,174,004
12/02/2015 56.99 57.71 56.3 56.61 3,339,266
12/01/2015 56.5 56.97 56.1 56.75 3,487,741
11/30/2015 57.45 57.66 56.085 56.31 4,993,055
11/27/2015 57.68 58.06 57.06 57.61 1,396,081
11/25/2015 57.71 58.27 57.4 57.79 2,099,731
11/24/2015 56.59 58.64 56.52 57.71 3,586,983
11/23/2015 55.95 57.62 55.72 56.76 4,329,208
11/20/2015 56.19 56.99 55.82 55.96 3,016,209
11/19/2015 55.44 55.9957 54.91 55.6 3,116,006
11/18/2015 54.83 55.75 54.31 55.64 3,659,220
11/17/2015 55.51 55.58 53.76 54.64 3,421,031
11/16/2015 53.51 55 52.8199 54.73 6,573,972
11/13/2015 50.49 54.34 50.43 53.96 23,907,590
11/12/2015 62.32 64.51 62.31 63.47 6,443,217
11/11/2015 63.23 63.56 61.06 62.32 4,696,664
11/10/2015 62.94 64.84 62.3 64.73 3,027,140
11/09/2015 65.5 65.51 62.19 62.7 4,131,921
11/06/2015 66.53 66.99 65.73 65.8 1,920,933
11/05/2015 66.5 66.98 65.62 66.68 1,678,085
11/04/2015 67.11 67.23 66.09 66.42 1,403,693
11/03/2015 66.07 67.27 65.88 66.99 2,233,138
11/02/2015 65.08 65.49 63.5 65.2 2,225,699
10/30/2015 64.78 65.63 64.39 65.21 1,534,864
10/29/2015 64.84 64.84 63.92 64.7 1,095,106
10/28/2015 64.91 65.86 63.93 64.66 1,983,359
10/27/2015 65.4 65.4 63.73 64.58 2,126,850
10/26/2015 64.77 65.33 63.73 65.23 2,086,373
10/23/2015 67.95 68.67 64.61 64.99 2,459,163
10/22/2015 68 68.81 67.58 68.51 1,572,715
10/21/2015 68.86 69.54 67.59 67.68 1,783,291
10/20/2015 68.28 69.19 68.01 68.53 1,360,527
10/19/2015 67.2 68.48 66.93 68.44 1,524,907
10/16/2015 67.57 67.91 66.72 67.27 1,210,726
10/15/2015 67.26 67.47 65.755 67.42 1,961,844
10/14/2015 68.7 69.03 66.57 66.87 2,418,616
10/13/2015 68.78 69.33 68.1 68.53 1,482,932
10/12/2015 68.57 69.05 68.1 68.83 1,032,550
10/09/2015 68.88 69.33 68.27 68.43 1,457,790
10/08/2015 67.94 69.15 67.73 68.97 1,952,090
10/07/2015 69.5 69.7 67.5 67.96 2,676,408
10/06/2015 74.3 75.08 73.15 73.27 2,393,637
10/05/2015 75.49 75.6725 73.28 74.34 4,192,061
10/02/2015 72.25 75.205 70.59 75.12 4,704,018
10/01/2015 71.61 71.9 70.61 71.43 1,511,589
09/30/2015 70.99 71.78 70.87 71.71 1,301,489
09/29/2015 70.79 71 69.91 70.44 1,638,955
09/28/2015 72.86 72.9999 70.82 70.89 1,246,324
09/25/2015 73.54 73.93 72.79 72.99 857,410
09/24/2015 73.19 73.49 72.71 73.09 980,095
09/23/2015 73.74 74.12 73.08 73.64 812,547
09/22/2015 73.79 74.25 73.41 73.7 706,671
09/21/2015 74.3 75.03 73.79 74.38 888,154
09/18/2015 73.54 75.01 73.43 73.84 1,856,528
09/17/2015 74.49 75.425 74.05 74.32 1,035,152
09/16/2015 73.57 74.4 73.29 74.3 1,190,332
09/15/2015 74.05 74.99 73.78 73.83 1,849,554
09/14/2015 73.38 73.72 72.95 73.18 870,301
09/11/2015 73.42 73.64 72.57 73.6 1,329,734
09/10/2015 73.02 74.25 72.942 73.76 1,240,403
09/09/2015 74.96 75.35 73.09 73.19 1,356,761
09/08/2015 73.98 74.49 73.6 74.42 1,009,797
09/04/2015 72.92 73.42 72.44 72.9 909,562
09/03/2015 73.29 74.46 73.1 73.46 940,417
09/02/2015 72.29 72.93 71.85 72.9 973,890
09/01/2015 71.65 72.65 71.29 71.66 1,427,734
08/31/2015 73.08 73.77 72.585 72.88 1,305,873
08/28/2015 73.37 73.62 72.96 73.36 1,163,537
08/27/2015 73.86 74.34 72.18 73.32 2,001,127
08/26/2015 72.82 73.82 71.45 73.8 1,595,408
08/25/2015 73.92 73.92 71.31 71.33 1,574,635
08/24/2015 73.12 74.2299 70.7 72.11 2,404,194
08/21/2015 77.17 77.67 75.18 75.19 1,380,743
08/20/2015 77.95 78.5 77.5 77.72 1,054,983
08/19/2015 78.45 79.39 78.15 78.7 1,090,042
08/18/2015 79.09 79.36 78.17 78.71 1,161,601
08/17/2015 78.28 79.09 77.81 79.04 2,019,153
08/14/2015 78.6 79.98 77.3801 78.13 6,488,490
08/13/2015 74.68 75.6 74.56 74.92 4,042,182
08/12/2015 75.46 75.83 73.86 75.51 1,762,766
08/11/2015 75.62 77.12 75.26 76.24 1,699,056
08/10/2015 75.41 76.42 75.23 75.99 1,140,281
08/07/2015 74.51 75.01 74.23 74.91 1,111,766
08/06/2015 75.46 75.512 73.9 74.48 1,459,585
08/05/2015 76.58 77.58 75.45 75.51 2,308,071
08/04/2015 76.08 76.45 75.74 76.26 976,131
08/03/2015 76.22 76.4 75.55 75.92 576,444
07/31/2015 76.73 76.81 76.24 76.31 1,386,612
07/30/2015 76.22 76.7299 76.09 76.34 1,018,070
07/29/2015 76.43 76.71 76.1205 76.3 1,366,312
07/28/2015 77.48 77.48 76.23 76.29 1,518,112
07/27/2015 76.96 77.42 76.53 77.33 1,136,605
07/24/2015 78.21 78.38 77.17 77.2 986,049
07/23/2015 79 79.232 77.97 78.02 785,006
07/22/2015 78.38 79.6 78.27 78.99 1,000,162
07/21/2015 78.83 79.43 78.25 78.28 1,200,119
07/20/2015 78.93 79.43 78.662 78.9 726,767
07/17/2015 79.25 79.26 78.55 78.66 742,361
07/16/2015 78.68 80.23 78.34 79.52 1,563,588
07/15/2015 77.96 79.18 77.72 78.65 1,255,044
07/14/2015 78.1 78.33 77.7 78.01 823,700
07/13/2015 77.88 78.43 77.71 78.03 876,863
07/10/2015 77.47 77.49 76.78 77.38 837,294
07/09/2015 77.24 77.24 76.2 76.47 1,443,429
07/08/2015 78.17 78.17 76.2 76.35 1,678,388
07/07/2015 75.54 78.02 75.06 77.96 2,187,210
07/06/2015 74.52 75.667 74.47 75.28 886,246
07/02/2015 75.32 75.865 74.91 75.12 658,007
07/01/2015 75.02 75.33 74.53 75.3 659,792
06/30/2015 75 75.07 74.02 74.5 1,173,965
06/29/2015 75.42 75.77 74.25 74.3 1,601,513
06/26/2015 75.33 76.36 75.33 76.2 839,267
06/25/2015 76.15 76.47 75.31 75.43 852,543
06/24/2015 75.96 76.43 75.82 75.87 1,062,973
06/23/2015 75.69 76.52 75.4501 76.02 953,465
06/22/2015 75.58 75.98 75.2925 75.44 708,044
06/19/2015 75.28 75.92 75 75.22 1,254,876
06/18/2015 75.2 75.7 75.04 75.55 1,165,192
06/17/2015 73.85 75.48 73.8 75.12 1,705,615
06/16/2015 73.08 73.55 73.08 73.36 693,777
06/15/2015 73.43 73.79 72.85 73.15 829,299
06/12/2015 73.35 74.1 73.12 73.98 929,611
06/11/2015 73.75 74.43 73.57 73.62 775,381
06/10/2015 73.61 73.73 73.21 73.61 647,538
06/09/2015 73.41 73.72 72.92 73.16 904,206
06/08/2015 73.5 73.97 73.25 73.39 860,649
06/05/2015 73.25 73.85 73 73.58 1,044,629
06/04/2015 72.74 74.12 72.01 73.32 1,332,391
06/03/2015 73.59 74.51 73.51 74.28 940,508
06/02/2015 73.04 74.69 73.04 73.56 1,730,265
06/01/2015 72.65 73.86 72.64 73.25 1,396,442
05/29/2015 73.51 73.72 72.51 72.64 1,510,858
05/28/2015 74.11 74.33 73.42 73.63 1,216,966
05/27/2015 74.05 74.34 73.39 73.98 1,219,019
05/26/2015 75.53 76.785 74.29 74.39 2,050,117
05/22/2015 75.33 76.01 75.012 75.23 1,075,049
05/21/2015 74.47 75.5 74.18 75.33 1,109,638
05/20/2015 74.54 74.91 74.15 74.71 1,114,847
05/19/2015 75.22 75.38 74.35 74.47 1,309,692
05/18/2015 74.9 75.21 74.33 75.16 1,586,743
05/15/2015 74.59 75.33 73.54 74.8 3,855,829
05/14/2015 75.85 75.9164 73.73 74.15 3,520,078
05/13/2015 76.74 77.044 75.74 76.17 1,158,284
05/12/2015 76.52 77.39 76.365 76.94 1,060,255
05/11/2015 77.19 77.48 76.9402 76.97 912,845
05/08/2015 77.43 78.04 77.03 77.27 1,158,380
05/07/2015 75.6 77.07 75.46 76.78 1,379,900
05/06/2015 75.57 75.88 74.62 75.44 1,157,319
05/05/2015 75.98 76.38 75.3401 75.43 1,005,454
05/04/2015 76.26 76.33 75.75 76.04 1,263,007
05/01/2015 75.43 76.23 75.43 76.1 1,717,736
04/30/2015 76.29 76.53 75.27 75.56 1,855,118
04/29/2015 77.15 77.369 76.21 76.62 1,140,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?