Nordstrom Inc. Common Stockのデータ

Nordstrom Inc. Common Stockの基本情報

名前 Nordstrom Inc. Common Stock
ティッカー JWN
国 United States
上場年 nan
セクター Consumer Services

Nordstrom Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.25 34.87 35.5 36.08 3450900.0 36.08
2021-02-12 35.17 34.31 34.79 34.85 1729200.0 34.85
2021-02-11 35.88 34.41 34.8 34.52 2279900.0 34.52
2021-02-10 35.74 34.29 35.46 34.98 2758900.0 34.98
2021-02-09 35.02 33.62 34.76 34.03 2539300.0 34.03
2021-02-08 35.2 34.11 34.23 34.78 2975000.0 34.78
2021-02-05 34.68 33.08 34.58 34.06 6463000.0 34.06
2021-02-04 38.2 33.64 36.83 34.0 10387500.0 34.0
2021-02-03 36.6 34.91 35.02 36.5 5208400.0 36.5
2021-02-02 36.38 34.47 36.18 34.54 4208200.0 34.54
2021-02-01 36.3 34.91 35.58 35.82 4175700.0 35.82
2021-01-29 38.2 34.9 37.43 35.45 6515900.0 35.45
2021-01-28 39.7 35.71 39.4 36.4 7178900.0 36.4
2021-01-27 42.22 39.02 40.15 39.25 9076900.0 39.25
2021-01-26 39.74 37.78 38.6 39.49 4201900.0 39.49
2021-01-25 42.14 37.13 37.81 37.99 8080100.0 37.99
2021-01-22 37.38 35.4 35.75 37.37 2577300.0 37.37
2021-01-21 36.65 35.81 36.07 36.24 2025500.0 36.24
2021-01-20 37.57 35.85 36.7 35.88 3058800.0 35.88
2021-01-19 37.31 35.38 36.73 36.24 3542500.0 36.24
2021-01-15 37.93 35.83 37.74 36.24 6656200.0 36.24
2021-01-14 38.22 35.43 35.52 38.02 11885000.0 38.02
2021-01-13 37.94 36.04 36.5 37.58 6975700.0 37.58
2021-01-12 37.37 34.77 34.86 37.25 8158600.0 37.25
2021-01-11 35.56 33.42 33.63 34.77 4040300.0 34.77
2021-01-08 34.75 32.75 33.68 34.24 4055000.0 34.24
2021-01-07 34.73 33.36 33.9 33.67 4386700.0 33.67
2021-01-06 34.28 31.83 31.96 33.46 6568300.0 33.46
2021-01-05 31.66 30.2 30.28 31.48 3570800.0 31.48
2021-01-04 31.61 29.83 31.32 30.33 5181800.0 30.33
2020-12-31 32.31 31.1 31.65 31.21 4347600.0 31.21
2020-12-30 31.7 30.21 30.45 31.53 3862500.0 31.53
2020-12-29 30.93 29.74 30.8 30.32 4050100.0 30.32
2020-12-28 31.75 30.2 30.71 31.04 4061200.0 31.04
2020-12-24 30.9 29.88 30.9 30.34 2037300.0 30.34
2020-12-23 31.4 29.72 29.72 30.89 5196800.0 30.89
2020-12-22 30.83 29.03 30.24 29.33 4339100.0 29.33
2020-12-21 30.21 28.71 29.0 29.93 4854000.0 29.93
2020-12-18 31.48 29.92 31.3 30.12 6637700.0 30.12
2020-12-17 31.63 30.75 30.96 31.47 3647400.0 31.47
2020-12-16 31.61 30.47 31.12 30.93 3579900.0 30.93
2020-12-15 31.19 29.9 29.99 31.16 4443400.0 31.16
2020-12-14 31.88 29.74 31.49 29.76 5805100.0 29.76
2020-12-11 31.5 30.23 31.2 30.82 5852800.0 30.82
2020-12-10 32.05 30.69 31.3 31.78 6103800.0 31.78
2020-12-09 32.47 30.97 32.0 31.87 7756900.0 31.87
2020-12-08 32.37 30.46 30.58 31.52 6314100.0 31.52
2020-12-07 31.61 30.13 31.0 30.94 7447600.0 30.94
2020-12-04 31.68 29.83 30.0 31.44 11272700.0 31.44
2020-12-03 30.32 28.92 29.0 29.52 10177100.0 29.52
2020-12-02 28.96 26.3 26.68 28.75 9329000.0 28.75
2020-12-01 27.9 26.17 26.59 27.43 12197500.0 27.43
2020-11-30 26.44 25.02 26.43 25.92 12929200.0 25.92
2020-11-27 27.35 26.09 27.2 26.73 8856600.0 26.73
2020-11-25 29.54 24.94 25.45 27.41 37359300.0 27.41
2020-11-24 24.79 23.75 24.71 24.55 20897000.0 24.55
2020-11-23 23.98 22.0 22.22 23.44 15476300.0 23.44
2020-11-20 21.91 20.73 21.39 21.29 8706200.0 21.29
2020-11-19 21.53 19.99 20.4 21.49 12052600.0 21.49
2020-11-18 21.71 20.43 20.75 20.79 16482800.0 20.79
2020-11-17 20.69 18.36 18.84 20.36 16844200.0 20.36
2020-11-16 19.64 17.79 18.6 19.19 20827900.0 19.19
2020-11-13 17.53 15.79 16.04 17.31 14463500.0 17.31
2020-11-12 16.18 15.32 15.71 15.69 10550900.0 15.69
2020-11-11 17.56 16.01 17.29 16.22 12702300.0 16.22
2020-11-10 17.85 16.05 16.05 17.73 17571300.0 17.73
2020-11-09 17.07 14.95 15.97 16.16 27212800.0 16.16
2020-11-06 13.27 12.48 12.65 12.84 7820300.0 12.84
2020-11-05 12.85 12.37 12.57 12.67 10420100.0 12.67
2020-11-04 13.2 12.35 13.2 12.5 11354500.0 12.5
2020-11-03 13.57 12.33 12.33 13.36 11262800.0 13.36
2020-11-02 12.42 11.96 12.18 12.18 7512400.0 12.18
2020-10-30 12.39 11.88 12.2 12.1 9921500.0 12.1
2020-10-29 12.67 12.05 12.26 12.21 8416100.0 12.21
2020-10-28 12.85 11.98 12.19 12.36 8850700.0 12.36
2020-10-27 13.29 12.51 13.09 12.58 7142600.0 12.58
2020-10-26 14.27 12.94 14.12 13.24 12453100.0 13.24
2020-10-23 14.34 13.17 13.71 14.33 10922700.0 14.33
2020-10-22 13.6 12.42 12.42 13.57 11461500.0 13.57
2020-10-21 12.58 11.88 12.34 12.45 7515700.0 12.45
2020-10-20 12.61 12.26 12.31 12.31 7059500.0 12.31
2020-10-19 13.03 12.14 13.01 12.17 10202700.0 12.17
2020-10-16 13.64 12.83 13.64 12.93 7568300.0 12.93
2020-10-15 13.46 12.82 13.0 13.46 5586500.0 13.46
2020-10-14 13.73 13.2 13.44 13.21 5852200.0 13.21
2020-10-13 13.55 13.19 13.46 13.36 5767000.0 13.36
2020-10-12 14.58 13.47 13.86 13.57 10454200.0 13.57
2020-10-09 14.51 13.73 14.38 13.86 10330000.0 13.86
2020-10-08 14.2 13.11 13.28 14.17 10973300.0 14.17
2020-10-07 13.31 12.82 13.08 13.11 9124900.0 13.11
2020-10-06 13.75 12.8 13.5 12.9 7592400.0 12.9
2020-10-05 13.4 12.98 13.0 13.32 7366200.0 13.32
2020-10-02 12.83 12.0 12.03 12.8 9165100.0 12.8
2020-10-01 12.65 11.82 11.95 12.6 10115300.0 12.6
2020-09-30 12.32 11.88 11.98 11.92 11048900.0 11.92
2020-09-29 12.24 11.72 12.24 11.79 9682000.0 11.79
2020-09-28 12.6 12.11 12.29 12.27 7323500.0 12.27
2020-09-25 12.21 11.8 12.07 11.92 9962900.0 11.92
2020-09-24 12.33 11.72 12.03 12.12 11547700.0 12.12
2020-09-23 13.42 12.19 13.09 12.23 12738800.0 12.23
2020-09-22 13.35 12.74 13.33 12.97 13038000.0 12.97
2020-09-21 14.14 13.21 14.09 13.24 12487800.0 13.24
2020-09-18 15.08 14.47 14.95 14.48 10753700.0 14.48
2020-09-17 15.14 14.75 14.93 14.94 5765700.0 14.94
2020-09-16 15.23 14.45 14.74 15.07 7232400.0 15.07
2020-09-15 15.31 14.69 15.16 14.72 8442200.0 14.72
2020-09-14 15.09 14.42 14.6 15.07 8982300.0 15.07
2020-09-11 15.02 14.17 15.0 14.47 9987300.0 14.47
2020-09-10 15.68 14.93 15.48 14.95 10407900.0 14.95
2020-09-09 16.27 15.27 16.23 15.4 10392700.0 15.4
2020-09-08 16.63 15.75 16.25 16.32 9531300.0 16.32
2020-09-04 16.31 15.39 16.13 16.28 8568100.0 16.28
2020-09-03 16.36 15.57 15.7 15.84 10312800.0 15.84
2020-09-02 15.95 15.16 15.34 15.58 8520100.0 15.58
2020-09-01 16.0 15.16 15.8 15.18 7784000.0 15.18
2020-08-31 16.21 15.45 15.67 16.0 7374400.0 16.0
2020-08-28 15.69 14.72 14.88 15.68 8540800.0 15.68
2020-08-27 15.22 14.67 14.71 14.79 9539800.0 14.79
2020-08-26 15.62 14.45 15.03 14.69 21705600.0 14.69
2020-08-25 15.97 15.08 15.63 15.54 12535700.0 15.54
2020-08-24 15.65 14.62 14.66 15.57 10820600.0 15.57
2020-08-21 15.01 14.41 14.88 14.48 7531200.0 14.48
2020-08-20 15.37 14.75 15.13 14.77 8848700.0 14.77
2020-08-19 15.86 15.19 15.31 15.4 7211000.0 15.4
2020-08-18 16.48 15.2 16.34 15.45 12224500.0 15.45
2020-08-17 17.31 16.61 17.2 17.13 7806100.0 17.13
2020-08-14 18.13 16.4 16.6 17.12 14867700.0 17.12
2020-08-13 16.97 16.52 16.65 16.77 6518600.0 16.77
2020-08-12 17.34 16.36 17.18 16.9 6579500.0 16.9
2020-08-11 17.78 16.8 17.63 16.89 9722100.0 16.89
2020-08-10 16.98 16.05 16.11 16.9 7881900.0 16.9
2020-08-07 16.14 14.94 15.23 16.0 8739700.0 16.0
2020-08-06 15.59 15.04 15.43 15.28 7024500.0 15.28
2020-08-05 15.72 14.76 14.8 15.65 12004700.0 15.65
2020-08-04 14.64 14.09 14.18 14.56 9540800.0 14.56
2020-08-03 14.42 13.53 13.76 14.19 8008400.0 14.19
2020-07-31 14.15 13.52 14.0 13.69 7164600.0 13.69
2020-07-30 14.22 13.62 14.12 13.96 7165300.0 13.96
2020-07-29 14.72 14.2 14.27 14.44 6229800.0 14.44
2020-07-28 14.57 13.97 14.03 14.22 8205900.0 14.22
2020-07-27 15.01 13.87 15.0 14.13 11611700.0 14.13
2020-07-24 15.64 15.01 15.2 15.06 4725000.0 15.06
2020-07-23 15.75 14.91 14.95 15.46 7557800.0 15.46
2020-07-22 15.48 14.75 15.32 15.14 10253800.0 15.14
2020-07-21 15.95 14.76 14.85 15.69 10509400.0 15.69
2020-07-20 15.15 14.13 15.03 14.64 10740300.0 14.64
2020-07-17 15.99 15.07 15.89 15.07 6505700.0 15.07
2020-07-16 16.48 15.61 15.71 15.98 8772200.0 15.98
2020-07-15 16.25 15.35 15.54 16.11 11334000.0 16.11
2020-07-14 15.49 14.9 15.2 14.96 6800300.0 14.96
2020-07-13 16.05 15.18 15.99 15.35 9442800.0 15.35
2020-07-10 15.96 15.02 15.12 15.76 5732100.0 15.76
2020-07-09 15.92 15.1 15.92 15.29 7184900.0 15.29
2020-07-08 16.12 14.85 15.17 16.08 7466800.0 16.08
2020-07-07 15.73 15.02 15.56 15.24 6866200.0 15.24
2020-07-06 16.13 15.34 15.87 15.83 6096200.0 15.83
2020-07-02 15.99 15.23 15.7 15.5 6873700.0 15.5
2020-07-01 16.29 15.1 15.46 15.15 10726300.0 15.15
2020-06-30 15.94 15.3 15.61 15.49 6597300.0 15.49
2020-06-29 15.8 14.56 14.95 15.79 9848700.0 15.79
2020-06-26 15.69 14.52 15.2 14.69 12944000.0 14.69
2020-06-25 15.94 15.0 15.55 15.37 11643900.0 15.37
2020-06-24 16.95 15.66 16.89 15.97 11383000.0 15.97
2020-06-23 17.33 16.79 17.2 17.2 8965300.0 17.2
2020-06-22 17.65 16.84 17.01 17.21 7819600.0 17.21
2020-06-19 18.72 16.89 18.64 17.07 29596900.0 17.07
2020-06-18 18.81 17.73 18.0 18.22 6106900.0 18.22
2020-06-17 19.19 18.42 19.02 18.42 8239500.0 18.42
2020-06-16 20.12 18.71 19.24 19.5 20473900.0 19.5
2020-06-15 17.61 16.43 16.66 17.27 9597100.0 17.27
2020-06-12 18.4 16.81 18.28 17.63 11205800.0 17.63
2020-06-11 18.56 17.01 17.65 17.15 15102700.0 17.15
2020-06-10 21.01 19.53 21.01 19.54 9855700.0 19.54
2020-06-09 22.92 20.96 22.84 21.23 11873100.0 21.23
2020-06-08 24.5 22.42 24.42 23.56 9285600.0 23.56
2020-06-05 24.94 21.71 23.46 22.62 13841700.0 22.62
2020-06-04 21.55 19.14 19.25 21.33 12941500.0 21.33
2020-06-03 19.7 18.2 18.2 19.43 12095600.0 19.43
2020-06-02 17.89 16.28 16.85 17.78 11738500.0 17.78
2020-06-01 17.49 16.1 16.2 16.59 11345600.0 16.59
2020-05-29 16.96 16.0 16.84 16.13 25117500.0 16.13
2020-05-28 19.85 17.86 19.68 18.12 12466400.0 18.12
2020-05-27 19.7 17.86 18.01 19.64 13666000.0 19.64
2020-05-26 17.12 16.38 16.52 16.81 10707600.0 16.81
2020-05-22 16.22 15.22 16.03 15.66 6082300.0 15.66
2020-05-21 16.26 15.01 15.12 15.99 9775500.0 15.99
2020-05-20 16.19 15.0 16.12 15.1 7560500.0 15.1
2020-05-19 16.52 15.46 16.5 15.75 6816300.0 15.75
2020-05-18 17.53 16.31 17.24 16.61 7625800.0 16.61
2020-05-15 16.98 15.02 15.3 16.37 7407500.0 16.37
2020-05-14 16.45 14.24 15.02 15.61 6009400.0 15.61
2020-05-13 16.09 15.16 16.04 15.5 4474500.0 15.5
2020-05-12 17.98 16.16 17.41 16.16 4446400.0 16.16
2020-05-11 17.75 16.82 17.75 17.12 5043800.0 17.12
2020-05-08 18.06 17.42 17.7 18.03 4060000.0 18.03
2020-05-07 18.03 17.28 17.35 17.29 3533600.0 17.29
2020-05-06 17.64 16.71 17.6 17.14 3883300.0 17.14
2020-05-05 18.7 17.21 18.55 17.34 3992700.0 17.34
2020-05-04 18.08 16.61 17.03 17.86 4080400.0 17.86
2020-05-01 18.32 17.28 18.05 17.66 4470700.0 17.66
2020-04-30 20.22 18.45 19.79 18.78 7203900.0 18.78
2020-04-29 21.84 19.9 21.65 20.38 6626200.0 20.38
2020-04-28 22.06 19.73 21.24 20.62 6973600.0 20.62
2020-04-27 20.56 17.84 18.1 20.27 5847700.0 20.27
2020-04-24 18.33 17.21 17.65 17.84 5659300.0 17.84
2020-04-23 17.71 16.09 16.21 17.54 5943000.0 17.54
2020-04-22 17.19 15.85 17.03 16.32 5183600.0 16.32
2020-04-21 17.23 16.18 16.5 16.68 5132400.0 16.68
2020-04-20 18.89 17.33 18.0 17.4 4530500.0 17.4
2020-04-17 19.35 17.8 18.75 18.8 5562000.0 18.8
2020-04-16 18.11 17.04 18.1 17.15 4225600.0 17.15
2020-04-15 18.9 17.34 18.55 18.15 6565900.0 18.15
2020-04-14 22.08 19.65 21.12 20.05 6238300.0 20.05
2020-04-13 21.99 19.61 21.4 20.44 6799100.0 20.44
2020-04-09 21.94 20.25 20.8 21.32 9866000.0 21.32
2020-04-08 20.35 18.25 18.38 19.0 8862700.0 19.0
2020-04-07 20.94 17.56 18.89 18.04 12243800.0 18.04
2020-04-06 16.47 13.91 14.18 16.2 8976800.0 16.2
2020-04-03 13.38 12.27 13.14 13.05 5436900.0 13.05
2020-04-02 14.56 12.76 13.21 13.18 6423900.0 13.18
2020-04-01 14.55 13.07 14.5 13.29 7272300.0 13.29
2020-03-31 16.57 15.07 15.7 15.34 4597700.0 15.34
2020-03-30 16.07 15.0 15.84 15.78 4721200.0 15.78
2020-03-27 16.84 15.57 16.84 16.01 6136900.0 16.01
2020-03-26 19.13 16.94 18.24 17.93 6003300.0 17.93
2020-03-25 19.87 16.61 18.7 18.26 4731600.0 18.26
2020-03-24 19.0 16.59 16.72 18.56 6327300.0 18.56
2020-03-23 18.07 15.07 17.72 15.61 5534600.0 15.61
2020-03-20 21.73 17.6 21.35 17.86 5974200.0 17.86
2020-03-19 22.26 18.39 19.34 21.25 5616300.0 21.25
2020-03-18 20.3 16.61 17.27 19.76 7752200.0 19.76
2020-03-17 18.74 14.06 17.15 18.72 11378500.0 18.72
2020-03-16 19.11 16.27 18.5 17.19 5521200.0 17.19
2020-03-13 22.13 20.18 21.45 21.59 8484300.0 21.59
2020-03-12 22.54 19.22 22.46 19.88 8191100.0 19.88
2020-03-11 26.42 23.87 26.42 24.03 7062400.0 24.03
2020-03-10 28.14 25.96 27.82 27.11 5614100.0 27.11
2020-03-09 27.31 25.51 26.65 26.79 5674200.0 26.79
2020-03-06 30.2 28.08 28.67 29.04 4643700.0 28.67
2020-03-05 31.96 29.18 31.46 29.37 6690000.0 29.0
2020-03-04 33.31 31.13 31.38 32.88 13691300.0 32.46
2020-03-03 35.79 33.08 34.6 33.44 4847800.0 33.01
2020-03-02 34.78 33.13 34.78 34.42 4442200.0 33.98
2020-02-28 35.59 33.63 34.03 34.7 5232000.0 34.26
2020-02-27 36.94 34.06 35.17 35.04 4869100.0 34.59
2020-02-26 37.75 36.06 37.03 36.38 3098100.0 35.92
2020-02-25 39.23 36.03 39.23 36.8 5139600.0 36.33
2020-02-24 39.59 38.76 38.92 38.97 3114900.0 38.47
2020-02-21 40.91 40.32 40.62 40.54 1517900.0 40.02
2020-02-20 41.31 40.27 40.5 41.08 2022100.0 40.56
2020-02-19 40.55 39.65 39.99 40.52 1746600.0 40.0
2020-02-18 40.44 39.52 40.05 39.95 2257400.0 39.44