Quantcast

Historical Stock Prices

JWN 
$60.34
*  
0.69
1.13%
Get JWN Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 61.16 62.02 60.17 60.34 3,464,036
09/20/2018 63.75 63.78 60.72 61.03 4,146,074
09/19/2018 64.14 64.73 63.5701 64.14 1,311,653
09/18/2018 64.16 64.78 63.93 64.06 1,444,218
09/17/2018 65.4 65.4625 63.78 64.1 1,606,169
09/14/2018 65.58 65.58 64.31 65.5 1,815,315
09/13/2018 65.73 66.09 65.14 65.48 1,443,545
09/12/2018 65.75 66.01 65.09 65.84 1,198,203
09/11/2018 65.31 66.1 65.2 65.66 1,845,802
09/10/2018 65.98 66.273 65.23 65.49 2,029,065
09/07/2018 64.97 66.335 64.52 65.72 2,317,794
09/06/2018 65.16 66.3 64.9495 65.11 2,459,603
09/05/2018 64.99 65.78 64.07 64.83 5,209,888
09/04/2018 63.37 65.06 63.3 65.02 3,320,082
08/31/2018 61.79 63.03 61.68 62.85 2,707,720
08/30/2018 60.89 62.28 60.89 62.25 2,057,859
08/29/2018 61.71 61.75 59.92 61.38 2,899,794
08/28/2018 60.77 62.35 60.61 61.99 2,333,514
08/27/2018 61.99 61.99 60.3 60.59 2,528,910
08/24/2018 61.77 62.74 61.575 62.06 5,098,815
08/23/2018 60.79 62.18 60.41 62 2,685,103
08/22/2018 61.56 61.98 60.51 60.57 2,180,145
08/21/2018 61.73 62.05 60.49 61.35 4,428,716
08/20/2018 59.39 61.73 59.07 61.56 9,035,684
08/17/2018 55.65 59.25 55.27 59.18 17,067,260
08/16/2018 52.11 52.64 50.9308 52.28 5,397,081
08/15/2018 54.02 54.08 51.48 51.86 3,667,552
08/14/2018 53.38 54.97 53.31 54.88 2,883,711
08/13/2018 52.7 53.3 52.55 52.95 1,791,652
08/10/2018 52.26 53.3 52.06 52.58 2,211,533
08/09/2018 51.7 52.6724 51.53 52.55 1,890,600
08/08/2018 50.68 51.63 50.67 51.57 1,591,304
08/07/2018 50.79 51.35 50.06 50.99 2,951,095
08/06/2018 50.24 51.08 50.19 50.93 1,746,599
08/03/2018 50.96 51.47 49.97 50.58 2,203,378
08/02/2018 50.19 50.98 49.88 50.75 2,235,347
08/01/2018 51.99 52.23 50.16 50.26 1,984,465
07/31/2018 52.82 53.1 52.09 52.41 1,428,620
07/30/2018 51.89 52.805 51.89 52.49 1,247,966
07/27/2018 52.93 53.28 51.81 51.97 1,269,229
07/26/2018 53.55 54.28 52.76 52.83 1,181,416
07/25/2018 52.79 53.425 52.67 53.41 1,430,555
07/24/2018 53.16 53.285 52.33 52.52 1,445,951
07/23/2018 52.48 53.49 52.41 53.1 1,705,412
07/20/2018 53.76 54.61 52.52 52.59 4,550,205
07/19/2018 53 54.09 52.99 54.03 1,164,600
07/18/2018 52.4 53.18 52.31 53.06 1,314,801
07/17/2018 52.25 52.7 51.66 52.31 1,337,920
07/16/2018 52.24 52.76 51.72 52.43 1,282,461
07/13/2018 53.25 53.86 52.02 52.18 2,312,595
07/12/2018 53.55 53.69 52.44 53.39 3,253,286
07/11/2018 52.03 53.55 51.63 53.42 3,057,374
07/10/2018 52 52.43 50.31 52.09 7,673,791
07/09/2018 54 54.11 52.37 53.52 4,129,993
07/06/2018 53.01 54.09 52.885 53.95 3,269,122
07/05/2018 51.88 53.17 51.68 53.12 3,728,793
07/03/2018 50.81 51.83 50.78 51.38 927,720
07/02/2018 50 50.71 49.13 50.71 2,246,281
06/29/2018 52.68 52.81 51.7 51.78 1,525,115
06/28/2018 51.24 52.555 51.03 52.38 1,302,621
06/27/2018 51.41 52.2 51.22 51.33 1,737,932
06/26/2018 51.09 51.66 50.35 51.57 2,111,317
06/25/2018 51.17 51.67 50.67 50.9 1,729,528
06/22/2018 53 53.05 51.34 51.43 2,070,234
06/21/2018 52.25 52.98 51.98 52.78 2,066,628
*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?

Smart Portfolio