Nordstrom, Inc. Historical Stock Prices

JWN 
$67.66
*  
0.67
0.98%
Get JWN Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading JWN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    JWN After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  68.07  68.46  67.62  67.66 1,313,005
09/22/2014 69.3 69.45 68.28 68.33 1,124,908
09/19/2014 69.63 69.66 69.02 69.38 1,315,689
09/18/2014 69.44 69.65 69.16 69.27 697,877
09/17/2014 69.64 69.7159 69.13 69.37 1,137,274
09/16/2014 68.68 69.99 68.68 69.49 988,207
09/15/2014 68.92 69.215 68.62 68.91 705,266
09/12/2014 69.04 69.32 68.7 69.08 1,036,941
09/11/2014 68.59 69.04 68.53 68.97 961,349
09/10/2014 69.26 69.41 68.53 68.77 1,273,907
09/09/2014 69.75 69.82 69.27 69.35 1,328,242
09/08/2014 70.41 70.66 69.63 69.98 1,309,045
09/05/2014 70.1 70.64 69.42 70.63 1,561,170
09/04/2014 71 71.45 70.41 70.43 1,833,458
09/03/2014 69.18 69.995 68.89 69.64 1,180,988
09/02/2014 69.3 69.85 68.67 69.15 1,390,747
08/29/2014 69.71 69.87 69.19 69.25 920,048
08/28/2014 69.2 70.05 68.85 69.64 858,269
08/27/2014 70.32 70.49 69.81 70.01 986,827
08/26/2014 69.75 70.56 69.5 70.21 1,293,360
08/25/2014 69.76 69.89 69.4477 69.76 904,334
08/22/2014 69.17 69.66 68.86 69.45 1,380,471
08/21/2014 68.4 69.16 68.26 68.93 1,298,896
08/20/2014 67.47 68.6 67.18 68.39 1,399,733
08/19/2014 66.19 67.61 66.19 67.47 1,542,341
08/18/2014 65.58 66.15 65.47 66.12 1,830,475
08/15/2014 65.55 66.49 64.92 65.11 6,070,375
08/14/2014 68.3 68.713 67.76 68.69 2,791,624
08/13/2014 68.04 68.18 66.895 68.12 2,690,994
08/12/2014 69.37 69.57 68.57 68.71 1,480,822
08/11/2014 70 70.1252 68.82 69.16 1,673,725
08/08/2014 69.02 69.99 68.6 69.94 1,361,314
08/07/2014 69.54 69.79 68.43 68.6 1,054,128
08/06/2014 68.36 69.68 68.36 69.34 1,026,466
08/05/2014 69.13 69.3525 68.39 68.64 1,085,640
08/04/2014 68.95 69.775 68.73 69.55 837,043
08/01/2014 68.44 69.4 68.44 68.95 1,101,241
07/31/2014 69.68 70.19 69.19 69.23 1,046,656
07/30/2014 69.11 70.25 68.93 70.19 949,868
07/29/2014 68.99 69.387 68.86 68.9 866,872
07/28/2014 68.19 69.185 68 68.99 1,083,941
07/25/2014 68.49 68.87 68.03 68.08 714,715
07/24/2014 67.99 69.22 67.99 68.76 787,855
07/23/2014 67.87 68.13 67.68 67.76 944,836
07/22/2014 67.74 68 67.67 67.74 769,981
07/21/2014 67.78 68.13 67.402 67.63 779,684
07/18/2014 67.65 68.02 67.35 67.98 999,200
07/17/2014 67.79 68.01 67.3 67.4 783,636
07/16/2014 68.25 68.33 67.63 68.16 940,559
07/15/2014 68.5 68.7399 68 68.05 1,184,945
07/14/2014 69.12 69.28 68.71 68.76 1,365,135
07/11/2014 69 69.37 68.37 68.75 1,025,005
07/10/2014 69.26 69.67 69.096 69.18 805,542
07/09/2014 69.83 70.56 69.59 70.14 1,374,518
07/08/2014 69.37 69.88 68.923 69.8 1,294,987
07/07/2014 68.92 69.6 68.84 69.41 811,636
07/03/2014 68.69 69.46 68.69 69.29 641,888
07/02/2014 68.39 69 68.3 68.59 1,081,878
07/01/2014 68.19 68.83 67.891 68.69 837,960
06/30/2014 67.85 68.149 67.66 67.93 853,624
06/27/2014 67.63 68.25 67.63 67.99 876,263
06/26/2014 67.37 67.68 66.72 67.63 1,157,530
06/25/2014 67.64 68.04 67.33 67.51 763,419
06/24/2014 67.67 68.34 67.52 67.85 1,280,185
06/23/2014 67.78 68 67.62 67.73 1,139,557
06/20/2014 68.54 68.54 67.85 68.09 1,714,289
06/19/2014 68.3 68.56 68.07 68.36 972,601
06/18/2014 67.84 68.405 67.58 68.3 1,083,309
06/17/2014 67.91 68.22 67.46 67.8 947,781
06/16/2014 67.7 68.21 67.46 67.86 1,288,252
06/13/2014 67.46 68.11 67.2596 67.89 942,425
06/12/2014 67.99 68.13 67.015 67.27 821,662
06/11/2014 68.08 68.5 67.69 67.91 908,311
06/10/2014 68.38 68.86 68.37 68.57 909,596
06/09/2014 68.95 69.54 68.58 68.65 890,814
06/06/2014 68.45 69.23 68.45 68.79 811,238
06/05/2014 68.21 68.5 67.45 68.32 1,255,987
06/04/2014 67.94 68.57 67.71 68.29 1,385,292
06/03/2014 67.98 68.37 67.76 68.03 1,111,166
06/02/2014 68.2 68.83 68.14 68.21 1,270,045
05/30/2014 67.64 68.32 67.64 68.06 1,467,909
05/29/2014 67.7 67.845 66.94 67.78 1,106,796
05/28/2014 67.63 67.79 66.73 67.45 1,682,405
05/27/2014 67.95 68.2 67.51 67.92 1,462,856
05/23/2014 67.58 69.41 67.36 67.85 2,070,031
05/22/2014 67.57 68.49 67.37 67.53 1,649,540
05/21/2014 67.76 68.25 66.86 67.51 1,500,229
05/20/2014 68.24 68.26 67.07 67.46 2,899,766
05/19/2014 69.92 70 68.06 68.42 4,602,734
05/16/2014 67.01 70.71 66.75 70.55 8,392,300
05/15/2014 61.6 61.8 60.51 61.49 2,763,101
05/14/2014 62.68 62.85 61.77 61.88 1,288,801
05/13/2014 62.84 63.3 62.335 62.62 1,723,225
05/12/2014 61.86 63 61.86 62.76 1,467,290
05/09/2014 61.19 61.75 60.88 61.47 1,084,688
05/08/2014 60.55 62.36 60.55 61.28 987,006
05/07/2014 60.69 60.89 60.2 60.67 1,118,941
05/06/2014 61.26 61.66 60.41 60.62 1,177,231
05/05/2014 61.59 61.796 61.08 61.53 681,738
05/02/2014 62.09 62.8 61.61 62.02 1,079,124
05/01/2014 61.47 61.8 61.04 61.5 820,010
04/30/2014 61.21 61.69 60.71 61.28 1,776,414
04/29/2014 62.38 62.52 61.81 62.17 646,456
04/28/2014 61.94 62.48 61.56 62.41 1,484,384
04/25/2014 61.85 62.01 61.36 61.48 987,941
04/24/2014 62 62.43 61.82 62.03 1,125,933
04/23/2014 60.84 61.91 60.76 61.89 1,521,279
04/22/2014 60.54 61.2 60.24 60.82 1,013,440
04/21/2014 60.65 60.9 60.39 60.57 1,146,272
04/17/2014 61.32 61.4 59.97 60.84 2,254,945
04/16/2014 61.46 61.75 61.11 61.46 788,073
04/15/2014 60.74 61.29 60.26 60.98 1,084,720
04/14/2014 61.07 61.21 59.97 60.52 1,161,811
04/11/2014 60.93 61.53 60.25 60.46 2,256,858
04/10/2014 62.87 62.88 61.51 61.52 1,173,791
04/09/2014 62.73 62.895 62.041 62.83 1,066,799
04/08/2014 61.68 62.83 61.324 62.56 1,559,855
04/07/2014 63.34 63.42 61.57 61.76 1,316,275
04/04/2014 63.72 64.18 63.375 63.47 1,834,767
04/03/2014 63.63 64.19 63.09 63.37 1,768,111
04/02/2014 62.86 63.935 62.86 63.63 1,380,440
04/01/2014 62.46 63.43 62.37 62.89 1,444,693
03/31/2014 62.21 62.55 61.76 62.45 1,205,041
03/28/2014 62.01 62.39 61.5 61.83 1,203,888
03/27/2014 61.96 62.45 61.59 61.78 1,505,124
03/26/2014 62.57 62.97 61.85 61.96 1,749,717
03/25/2014 62.32 62.85 62.12 62.48 1,733,695
03/24/2014 62.52 62.82 61.7 61.8 1,321,740
03/21/2014 62.85 63.15 62.45 62.5 2,000,243
03/20/2014 61.99 62.49 61.86 62.36 894,693
03/19/2014 62.31 62.73 61.8 62.18 1,095,978
03/18/2014 61.98 62.55 61.98 62.41 1,095,103
03/17/2014 61.65 62.4386 61.64 62.09 1,289,812
03/14/2014 61.44 62.22 61.25 61.33 1,526,197
03/13/2014 62.3 62.79 61.465 61.51 1,447,713
03/12/2014 62.29 62.36 61.78 62.2 1,093,021
03/11/2014 62.68 63.09 62.17 62.28 1,570,134
03/10/2014 62.4 62.82 62.24 62.63 1,670,288
03/07/2014 61.92 62.56 61.78 62.41 1,361,494
03/06/2014 61.27 61.87 60.97 61.58 1,166,766
03/05/2014 61.61 61.95 61.15 61.58 1,511,093
03/04/2014 61.73 62.16 61.51 61.65 1,445,708
03/03/2014 60.78 61.435 60.6 61.21 1,494,844
02/28/2014 61.3 61.67 61.045 61.48 1,878,568
02/27/2014 60.83 61.45 60.69 61.37 1,786,808
02/26/2014 59.47 61.25 59.33 60.92 2,240,737
02/25/2014 58.67 59.49 58.61 59.23 2,406,724
02/24/2014 59.49 59.84 58.6 58.61 2,854,035
02/21/2014 58.44 59.97 58.26 59.24 4,675,717
02/20/2014 58.88 59.68 58.87 59.44 2,680,802
02/19/2014 58.47 59.41 57.75 58.88 1,532,164
02/18/2014 58.85 59.41 58.64 58.92 1,751,261
02/14/2014 58.36 58.96 58.2 58.47 873,426
02/13/2014 57.86 58.68 57.3 58.56 1,280,168
02/12/2014 59.03 59.33 58.085 58.26 1,610,205
02/11/2014 58.66 59.16 58.11 58.92 1,623,886
02/10/2014 58.57 58.65 57.95 58.55 1,953,392
02/07/2014 58.83 59.36 58.37 58.79 1,353,739
02/06/2014 57.36 59.03 57.31 58.7 1,918,792
02/05/2014 55.3 57.36 54.9 57.1 3,223,787
02/04/2014 55.97 56.32 55.31 55.38 2,180,941
02/03/2014 57.33 57.344 55.48 55.71 1,885,127
01/31/2014 56.79 57.72 56.571 57.45 1,646,198
01/30/2014 57.12 57.88 57 57.33 1,237,239
01/29/2014 57.93 58.34 56.62 56.7 2,124,079
01/28/2014 57.87 58.75 57.85 58.23 1,739,818
01/27/2014 58.19 58.65 57.73 57.82 1,413,418
01/24/2014 58.66 58.9 58.16 58.16 1,209,612
01/23/2014 59 59.1 58.4 59.06 1,086,774
01/22/2014 60 60.03 59.22 59.4 1,098,544
01/21/2014 60.21 60.34 59.26 59.66 1,301,767
01/17/2014 59.92 60.55 59.65 59.93 1,932,845
01/16/2014 60.64 60.72 59.88 60.11 1,285,284
01/15/2014 59.68 60.9 59.68 60.87 1,488,359
01/14/2014 59.48 60.2658 59.48 59.75 1,575,422
01/13/2014 60.85 61.14 59.33 59.49 1,488,014
01/10/2014 61.26 61.555 60.59 61.11 1,181,836
01/09/2014 60.71 61.61 60.39 61.49 2,069,783
01/08/2014 60.75 60.75 59.68 60.49 1,922,880
01/07/2014 61.48 61.92 60.29 60.76 1,911,184
01/06/2014 62.25 62.31 61.25 61.41 1,693,230
01/03/2014 61.95 62.56 61.73 62.17 807,026
01/02/2014 61.67 62.2 61.34 61.95 1,177,814
12/31/2013 61.89 62.14 61.67 61.8 692,319
12/30/2013 61.43 62.09 61.43 61.85 650,678
12/27/2013 61.05 61.75 61.05 61.42 527,432
12/26/2013 61.72 62 61.58 61.61 609,641
12/24/2013 61.48 61.805 61.07 61.6 576,643
12/23/2013 61.34 61.87 61.24 61.54 1,124,817
12/20/2013 60.41 61.61 60.36 61.19 2,002,555
12/19/2013 60.32 60.59 60 60.24 840,950
12/18/2013 59.83 60.36 59.31 60.34 1,614,617
12/17/2013 60.94 60.95 59.79 59.83 1,427,487
12/16/2013 60.26 60.77 60.228 60.55 826,385
12/13/2013 60.32 60.845 60.07 60.09 1,046,354
12/12/2013 60.79 61.14 60.19 60.37 1,131,115
12/11/2013 61.22 61.5776 60.65 60.79 1,547,833
12/10/2013 60.64 61.31 60.53 61.27 1,374,407
12/09/2013 60.54 60.98 60.42 60.7 1,230,644
12/06/2013 61.39 61.5 60.18 60.36 1,730,070
12/05/2013 61.31 61.33 60.78 61.05 855,758
12/04/2013 61.34 61.69 60.93 61.35 1,203,008
12/03/2013 61.66 62.33 61.12 61.87 1,018,005
12/02/2013 62.09 62.56 61.75 61.79 1,147,817
11/29/2013 62.93 62.95 62.09 62.21 586,183
11/27/2013 62.75 63.17 62.43 62.71 1,181,861
11/26/2013 62.79 63.4 62.57 62.9 1,335,683
11/25/2013 62.27 62.79 62.04 62.55 1,103,955
11/22/2013 61.93 62.2499 61.81 62.1 1,180,882
11/21/2013 61.63 62.27 61.63 62.14 927,666
11/20/2013 62.13 62.5345 61.64 61.76 1,249,027
11/19/2013 62.28 62.91 61.82 61.87 2,122,864
11/18/2013 63.02 63.04 62.24 62.48 1,954,697
11/15/2013 62.41 63.35 62.13 62.8 3,027,567
11/14/2013 63.19 63.72 62.44 63.43 3,057,891
11/13/2013 62.78 63.6 62.77 63.38 3,679,457
11/12/2013 61.96 62.605 61.51 61.82 2,601,607
11/11/2013 60.82 62.06 60.64 61.84 1,661,677
11/08/2013 60.22 61.43 60.135 61.02 1,331,135
11/07/2013 60.76 61.4 60.17 60.32 1,225,974
11/06/2013 60.48 60.92 60.16 60.51 1,120,024
11/05/2013 60.44 60.67 59.83 60.34 705,915
11/04/2013 60.08 60.57 60.01 60.46 1,196,844
11/01/2013 60.52 60.7 59.76 59.97 1,012,125
10/31/2013 60.27 60.7 59.91 60.47 993,122
10/30/2013 60.57 61.2399 60.07 60.38 1,072,309
10/29/2013 60.31 60.85 59.85 60.46 1,158,250
10/28/2013 59.14 60.475 58.91 60.15 1,499,725
10/25/2013 59.21 59.49 58.98 59.27 833,021
10/24/2013 58.91 59.3 58.75 59.08 1,212,382
10/23/2013 58.87 59.22 58.49 58.87 620,286
10/22/2013 58.87 59.3818 58.59 59.03 842,562
10/21/2013 58.87 58.9 58.35 58.84 812,881
10/18/2013 58.87 58.96 58.24 58.74 981,727
10/17/2013 58.09 58.83 58.09 58.65 1,298,310
10/16/2013 57.25 58.24 57.07 58.21 1,835,528
10/15/2013 56.72 57.264 56.47 56.94 1,834,211
10/14/2013 56.62 57.08 56.47 56.93 1,004,622
10/11/2013 56.46 56.875 56.19 56.84 1,671,816
10/10/2013 56.4 56.82 56.06 56.73 1,892,733
10/09/2013 55.74 56.23 55.499 55.77 1,630,648
10/08/2013 56.66 56.88 55.6 55.62 1,654,164
10/07/2013 56.61 56.89 56.32 56.64 1,884,672
10/04/2013 56.91 57.35 56.64 57.13 1,338,793
10/03/2013 56.73 57.01 56.29 56.84 1,559,387
10/02/2013 55.72 57.34 55.51 56.8 2,838,233
10/01/2013 55.97 56.3515 55.79 55.95 2,167,167
09/30/2013 55.92 56.27 55.86 56.2 1,814,471
09/27/2013 56.35 56.53 56.11 56.45 1,618,298
09/26/2013 55.93 56.685 55.89 56.58 1,911,400
09/25/2013 56.8 56.85 55.7 55.81 2,878,296
09/24/2013 56.55 56.75 56.29 56.41 1,916,400
09/23/2013 56.97 57.04 56.4 56.63 1,635,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?