Historical Stock Prices

JWN 
$75.23
*  
0.10
0.13%
Get JWN Alerts
*Delayed - data as of May 22, 2015  -  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 22-MAY-2014 TO 22-MAY-2015

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.
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
04/28/2015 76.74 77.67 76.08 77.34 1,145,299
04/27/2015 78.5 78.94 77.075 77.12 923,370
04/24/2015 78.67 78.67 78.09 78.16 589,682
04/23/2015 78 78.81 77.96 78.49 669,982
04/22/2015 77.47 78.03 77.04 78.01 790,622
04/21/2015 76.86 77.82 76.86 77.61 1,018,265
04/20/2015 76.88 76.9 76.25 76.7 1,054,107
04/17/2015 77.95 78.11 76.33 76.43 2,087,140
04/16/2015 78.09 78.69 77.81 78.5 1,040,962
04/15/2015 79.47 79.94 78.07 78.16 1,064,921
04/14/2015 79.82 80.04 78.735 79.19 876,562
04/13/2015 80 80.81 79.71 80.05 770,494
04/10/2015 80.18 80.8 79.94 80.24 614,137
04/09/2015 80.63 80.92 79.68 80.01 1,037,229
04/08/2015 79.99 80.78 79.75 80.5 1,237,950
04/07/2015 80.27 80.76 79.82 79.86 548,083
04/06/2015 79.65 80.8 79.25 80.29 987,436
04/02/2015 79.55 80.14 79.09 79.96 1,104,991
04/01/2015 80.23 80.2578 79.06 79.55 1,010,206
03/31/2015 79.7 81.35 79.53 80.32 1,169,005
03/30/2015 79.94 80.54 79.66 80.02 1,052,417
03/27/2015 78.94 80.11 78.73 79.73 676,616
03/26/2015 79.55 79.72 78.685 79.14 1,102,569
03/25/2015 81.51 81.6 79.85 79.87 980,882
03/24/2015 81.78 82.34 81.59 81.63 717,980
03/23/2015 82 83.16 81.57 81.99 1,008,951
03/20/2015 81.28 82.42 81.16 82.32 1,163,401
03/19/2015 80.55 81.29 80.26 81.2 759,204
03/18/2015 80.25 80.78 79.18 80.49 959,013
03/17/2015 80 80.5 79.78 80.21 727,444
03/16/2015 80.5 80.85 79.47 80.23 1,610,309
03/13/2015 80.25 80.55 79.69 80.36 597,868
03/12/2015 79.5 80.42 79.45 80.28 774,794
03/11/2015 79.44 79.9 79.2 79.27 666,237
03/10/2015 80.03 80.26 79.205 79.44 1,167,348
03/09/2015 80.81 80.8101 80 80.34 960,245
03/06/2015 80.07 81.52 80.03 80.86 1,396,322
03/05/2015 80 81.49 79.75 80.65 1,523,601
03/04/2015 79.51 80.13 78.99 79.95 1,163,769
03/03/2015 80.76 80.886 79.72 79.97 791,552
03/02/2015 80.5 80.89 79.89 80.68 1,201,341
02/27/2015 81.06 81.72 80.35 80.43 1,322,910
02/26/2015 81.13 81.43 80.68 80.85 982,271
02/25/2015 80.48 81.59 80.01 81.19 1,505,454
02/24/2015 80.94 81.49 80.275 80.56 1,243,374
02/23/2015 81.71 81.71 80.65 81.11 2,049,861
02/20/2015 77.67 81.78 77.63 81.74 6,838,539
02/19/2015 78.28 78.63 76.82 77.14 3,774,676
02/18/2015 78.78 79.31 77.57 78.05 2,079,639
02/17/2015 78.25 79.43 78.18 78.9 1,502,183
02/13/2015 79.53 79.65 79.13 79.41 707,584
02/12/2015 79.24 79.46 78.58 79.37 908,212
02/11/2015 79.5 79.76 78.72 79.03 1,073,132
02/10/2015 78.99 79.38 78.73 79.26 997,121
02/09/2015 77.9 78.71 77.9 78.52 1,030,511
02/06/2015 79.06 79.24 78.15 78.5 804,782
02/05/2015 79.05 79.68 78.5 78.76 944,558
02/04/2015 78.5 79.22 78.13 78.9 1,208,675
02/03/2015 77.05 78.92 76.81 78.89 1,361,926
02/02/2015 76.06 76.73 74.51 76.57 1,295,613
01/30/2015 77.37 77.79 76.13 76.2 1,288,770
01/29/2015 78.09 78.79 77.3299 78.27 1,078,075
01/28/2015 79.2 79.89 77.77 77.86 1,353,564
01/27/2015 77.35 79.26 77.051 78.72 1,549,935
01/26/2015 76.88 78.04 76.71 77.99 1,229,506
01/23/2015 77.5 77.78 77 77.08 988,693
01/22/2015 76.19 77.51 75.98 77.4 1,132,754
01/21/2015 75.54 76.4 75.49 75.97 1,008,143
01/20/2015 77 77.2 75.22 75.71 1,270,804
01/16/2015 75.96 76.97 74.87 76.89 1,553,924
01/15/2015 77.71 78.198 75.72 75.78 964,180
01/14/2015 76.59 77.32 75.94 77.04 1,284,444
01/13/2015 79.19 79.57 77.43 77.95 1,109,675
01/12/2015 78.38 78.9 78.03 78.38 953,294
01/09/2015 79.78 79.78 78.3 78.5 972,697
01/08/2015 79.95 80.0501 79.41 79.78 1,231,291
01/07/2015 78.09 79.64 77.72 79.42 1,720,436
01/06/2015 77.46 78.03 76.32 76.79 1,435,586
01/05/2015 77.7 77.81 76.95 77.28 1,178,709
01/02/2015 79.66 80.05 77.6 78.37 871,517
12/31/2014 79.04 80.54 79.04 79.39 1,379,854
12/30/2014 78.92 79.3 78.62 78.76 771,385
12/29/2014 78.25 79.5699 78.13 79.18 824,539
12/26/2014 78.29 78.99 78.069 78.17 413,786
12/24/2014 78.92 79.22 78.12 78.14 350,815
12/23/2014 77.75 79 77.635 78.72 855,525
12/22/2014 77.16 77.7399 76.66 77.52 816,691
12/19/2014 77.86 77.93 76.21 77.1 1,897,011
12/18/2014 77.03 77.58 76.22 77.52 1,074,681
12/17/2014 75 75.93 74.63 75.77 1,155,368
12/16/2014 75.27 75.73 74.66 74.84 1,539,349
12/15/2014 75.06 76.08 74.43 75.43 1,625,368
12/12/2014 73.91 75.4 73.6903 74.65 1,032,369
12/11/2014 74.06 75.2104 73.96 74.19 1,220,716
12/10/2014 74.74 74.9 73.29 73.39 1,496,791
12/09/2014 74 74.73 73.77 74.64 1,264,901
12/08/2014 75.17 75.54 74.3 74.57 1,219,012
12/05/2014 75.82 75.95 75.3 75.55 676,539
12/04/2014 75.86 76.05 75.301 75.7 924,264
12/03/2014 75.77 76.51 75.4 76.33 814,238
12/02/2014 75.83 76.21 75.01 75.77 947,316
12/01/2014 76.07 76.1674 75.17 75.65 1,053,515
11/28/2014 75.79 77.2 75.79 76.36 565,948
11/26/2014 75.73 76 75.25 75.41 990,926
11/25/2014 76.75 77.15 75.79 75.89 1,202,171
11/24/2014 75.2 76.44 75.092 76.26 1,159,622
11/21/2014 75.73 75.87 74.93 75.09 1,180,851
11/20/2014 73.61 75.3 73.48 74.97 1,174,264
11/19/2014 73.48 73.91 73.01 73.81 1,023,298
11/18/2014 73.02 73.68 72.69 73.52 1,318,511
11/17/2014 73.87 74.33 73.09 73.27 1,617,020
11/14/2014 74.2 75.68 73.68 74.17 4,139,381
11/13/2014 72.72 73.6175 72.365 73.25 2,993,643
11/12/2014 70.54 73.17 70.21 72.85 2,692,437
11/11/2014 72.31 72.31 70.345 70.48 3,712,924
11/10/2014 73.55 73.64 71.82 72.39 1,669,725
11/07/2014 73.44 73.93 73.07 73.43 1,354,708
11/06/2014 72.45 73.94 72.26 73.68 1,505,599
11/05/2014 72.51 72.74 71.96 72.26 943,614
11/04/2014 72.08 72.39 71.44 72.03 1,560,724
11/03/2014 72.6 72.72 72 72.54 960,578
10/31/2014 73.3 73.74 72.29 72.61 1,253,629
10/30/2014 71.31 72.93 71.2 72.41 1,154,083
10/29/2014 71.26 71.95 70.92 71.38 930,000
10/28/2014 70.91 71.4 70.22 71.26 1,174,308
10/27/2014 71.25 71.79 70.78 71.68 894,448
10/24/2014 71.47 71.608 70.69 71.2 1,266,516
10/23/2014 71.54 72.2495 71.35 71.77 1,240,101
10/22/2014 71.59 72.387 70.96 71.04 1,162,035
10/21/2014 70.7 71.75 70.32 71.63 1,451,113
10/20/2014 68.71 70.21 68.55 70.06 1,152,035
10/17/2014 68.71 69.515 67.65 68.98 1,770,840
10/16/2014 67.42 68.705 66.92 68.33 2,170,352
10/15/2014 68.93 69.07 66.81 68.51 2,828,709
10/14/2014 69.31 70.158 69.03 69.81 2,230,308
10/13/2014 69.73 70.5 68.98 69.04 1,316,902
10/10/2014 69.9 71.06 69.67 70.04 1,461,882
10/09/2014 70.29 71.08 69.75 69.82 2,071,122
10/08/2014 69.35 70.72 68.97 70.65 1,562,735
10/07/2014 69.58 69.83 68.945 69.3 1,304,297
10/06/2014 70.43 70.7 69.92 69.94 2,171,143
10/03/2014 69.23 70.47 69.085 70.29 1,813,578
10/02/2014 67.5 69.02 67.45 68.83 1,406,320
10/01/2014 68.36 68.36 66.08 67.58 1,985,193
09/30/2014 68.58 68.73 67.88 68.37 1,273,900
09/29/2014 68.46 68.95 68.26 68.66 1,007,858
09/26/2014 68.58 69.22 68.45 68.94 967,936
09/25/2014 69.02 69.44 68.32 68.41 893,932
09/24/2014 67.77 69.2 67.75 69.17 1,008,605
09/23/2014 68.06 68.46 67.62 67.66 1,317,162
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
*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?