Nordstrom (JWN)
24.24
0.00 (0.00%)
Nordstrom is a leading fashion retailer in the United States, known for its high-quality apparel, footwear, accessories, and home decor
The company operates a chain of department stores and off-price retail locations, providing a diverse selection of products from both established and emerging brands. Nordstrom places a strong emphasis on customer service, offering a personalized shopping experience both in-store and online. Through its commitment to quality and innovation, Nordstrom aims to enhance the shopping experience and build lasting relationships with its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 24.25 | 24.32 | 24.22 | 24.24 | 1,304,151 | 24.24 |
| 1/29/2025 | 24.23 | 24.27 | 24.20 | 24.22 | 1,457,554 | 24.22 |
| 1/28/2025 | 24.19 | 24.25 | 24.17 | 24.23 | 1,108,179 | 24.23 |
| 1/27/2025 | 24.12 | 24.23 | 24.12 | 24.18 | 2,429,863 | 24.18 |
| 1/24/2025 | 24.17 | 24.19 | 24.15 | 24.17 | 1,740,551 | 24.17 |
| 1/23/2025 | 24.24 | 24.24 | 24.15 | 24.15 | 1,867,973 | 24.15 |
| 1/22/2025 | 24.21 | 24.23 | 24.16 | 24.20 | 1,384,603 | 24.20 |
| 1/21/2025 | 24.11 | 24.23 | 24.11 | 24.23 | 2,721,751 | 24.23 |
| 1/17/2025 | 24.15 | 24.16 | 24.10 | 24.10 | 2,058,879 | 24.10 |
| 1/16/2025 | 24.12 | 24.16 | 24.11 | 24.13 | 2,233,821 | 24.13 |
| 1/15/2025 | 24.16 | 24.17 | 24.11 | 24.11 | 2,481,631 | 24.11 |
| 1/14/2025 | 24.17 | 24.20 | 24.09 | 24.13 | 3,605,594 | 24.13 |
| 1/13/2025 | 24.10 | 24.16 | 24.06 | 24.15 | 2,919,276 | 24.15 |
| 1/10/2025 | 24.08 | 24.11 | 24.00 | 24.01 | 3,659,528 | 24.01 |
| 1/08/2025 | 24.13 | 24.17 | 24.09 | 24.09 | 4,056,953 | 24.09 |
| 1/07/2025 | 24.16 | 24.18 | 24.12 | 24.12 | 4,695,235 | 24.12 |
| 1/06/2025 | 24.19 | 24.20 | 24.10 | 24.16 | 5,590,231 | 24.16 |
| 1/03/2025 | 24.14 | 24.18 | 24.11 | 24.17 | 4,662,911 | 24.17 |
| 1/02/2025 | 24.16 | 24.21 | 24.12 | 24.15 | 4,276,221 | 24.15 |
| 12/31/2024 | 24.11 | 0.00 | 24.15 | 24.15 | 0 | 24.15 |
| 12/30/2024 | 24.13 | 24.21 | 24.10 | 24.11 | 2,528,583 | 24.11 |
| 12/27/2024 | 24.20 | 24.27 | 24.19 | 24.21 | 2,134,088 | 24.21 |
| 12/26/2024 | 24.18 | 24.32 | 24.15 | 24.22 | 2,754,046 | 24.22 |
| 12/24/2024 | 24.16 | 24.28 | 24.14 | 24.21 | 5,046,798 | 24.21 |
| 12/23/2024 | 24.21 | 24.89 | 24.04 | 24.17 | 9,940,097 | 24.17 |
| 12/20/2024 | 23.97 | 24.95 | 23.95 | 24.53 | 4,577,623 | 24.53 |
| 12/19/2024 | 23.28 | 24.46 | 23.04 | 24.00 | 2,176,107 | 24.00 |
| 12/18/2024 | 23.32 | 23.45 | 22.87 | 22.89 | 2,568,758 | 22.89 |
| 12/17/2024 | 23.52 | 23.74 | 22.99 | 23.16 | 1,770,868 | 23.16 |
| 12/16/2024 | 23.16 | 23.50 | 22.92 | 23.35 | 1,999,431 | 23.35 |
| 12/13/2024 | 22.61 | 23.32 | 22.45 | 23.18 | 1,437,270 | 23.18 |
| 12/12/2024 | 22.90 | 23.00 | 22.41 | 22.51 | 1,421,663 | 22.51 |
| 12/11/2024 | 22.94 | 23.13 | 22.35 | 22.96 | 2,025,052 | 22.96 |
| 12/10/2024 | 22.94 | 23.18 | 22.79 | 22.96 | 1,748,252 | 22.96 |
| 12/09/2024 | 23.33 | 23.57 | 22.65 | 22.93 | 3,014,282 | 22.93 |
| 12/06/2024 | 23.70 | 23.70 | 23.05 | 23.19 | 2,047,537 | 23.19 |
| 12/05/2024 | 23.72 | 23.75 | 23.11 | 23.46 | 1,950,294 | 23.46 |
| 12/04/2024 | 23.22 | 24.00 | 23.15 | 23.99 | 2,190,381 | 23.99 |
| 12/03/2024 | 22.96 | 23.25 | 22.57 | 23.18 | 2,957,755 | 23.18 |
| 12/02/2024 | 22.56 | 23.14 | 22.05 | 23.06 | 3,520,115 | 22.87 |
| 11/29/2024 | 22.65 | 22.89 | 22.01 | 22.71 | 2,303,505 | 22.52 |
| 11/27/2024 | 23.52 | 23.86 | 21.71 | 22.62 | 7,664,819 | 22.43 |
| 11/26/2024 | 24.16 | 24.67 | 24.02 | 24.62 | 4,438,097 | 24.42 |
| 11/25/2024 | 23.64 | 24.99 | 23.64 | 24.90 | 5,064,433 | 24.69 |
| 11/22/2024 | 22.77 | 23.51 | 22.75 | 23.24 | 2,084,033 | 23.05 |
| 11/21/2024 | 22.25 | 22.41 | 22.10 | 22.37 | 858,834 | 22.19 |
| 11/20/2024 | 22.32 | 22.62 | 22.00 | 22.25 | 1,693,366 | 22.07 |
| 11/19/2024 | 22.16 | 22.74 | 22.03 | 22.67 | 1,373,686 | 22.48 |
| 11/18/2024 | 22.89 | 22.89 | 22.04 | 22.30 | 1,374,836 | 22.12 |
| 11/15/2024 | 22.84 | 23.13 | 22.80 | 22.87 | 1,430,370 | 22.68 |
| 11/14/2024 | 23.22 | 23.32 | 22.77 | 23.02 | 1,431,594 | 22.83 |
| 11/13/2024 | 23.15 | 23.60 | 23.01 | 23.06 | 1,383,139 | 22.87 |
| 11/12/2024 | 22.51 | 23.10 | 22.51 | 23.09 | 1,449,209 | 22.90 |
| 11/11/2024 | 22.70 | 22.98 | 22.59 | 22.64 | 1,460,369 | 22.45 |
| 11/08/2024 | 22.91 | 22.99 | 22.46 | 22.52 | 2,048,797 | 22.33 |
| 11/07/2024 | 22.50 | 23.19 | 22.40 | 22.91 | 1,473,208 | 22.72 |
| 11/06/2024 | 23.38 | 23.54 | 22.28 | 22.57 | 1,703,572 | 22.38 |
| 11/05/2024 | 22.80 | 23.07 | 22.57 | 22.72 | 1,235,063 | 22.53 |
| 11/04/2024 | 22.45 | 23.03 | 22.45 | 22.91 | 1,348,875 | 22.72 |
| 11/01/2024 | 22.69 | 22.93 | 22.48 | 22.56 | 1,613,695 | 22.37 |
| 10/31/2024 | 23.27 | 23.43 | 22.59 | 22.61 | 4,012,061 | 22.42 |