JCP - J. C. Penney Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20191.10001.14001.10001.13001.130011,246,041
Dec 05, 20191.13001.17001.08001.10001.10009,997,700
Dec 04, 20191.12001.16001.12001.14001.14005,375,300
Dec 03, 20191.11001.14001.09001.13001.13003,463,700
Dec 02, 20191.15001.15001.09001.10001.10006,139,400
Nov 29, 20191.13001.15001.12001.13001.13002,741,300
Nov 27, 20191.18001.20001.11001.11001.11007,628,100
Nov 26, 20191.15001.20001.15001.17001.17007,513,900
Nov 25, 20191.10001.17001.09001.15001.15008,827,900
Nov 22, 20191.08001.12001.07001.10001.10006,240,100
Nov 21, 20191.14001.14001.05001.08001.08008,293,900
Nov 20, 20191.08001.14001.06001.11001.11008,186,600
Nov 19, 20191.06001.10001.01001.07001.07006,427,200
Nov 18, 20191.15001.17001.06001.06001.060010,297,900
Nov 15, 20191.23001.23001.14001.17001.170028,495,600
Nov 14, 20191.10001.16001.08001.10001.10008,967,800
Nov 13, 20191.15001.17001.05001.09001.09008,990,700
Nov 12, 20191.06001.15001.06001.14001.140012,078,000
Nov 11, 20191.02001.10001.02001.08001.080015,513,500
Nov 08, 20191.03001.05001.02001.03001.03002,894,400
Nov 07, 20191.02001.05001.02001.04001.04003,328,300
Nov 06, 20191.05001.06001.00001.02001.02005,540,600
Nov 05, 20191.01001.06001.01001.05001.05006,988,000
Nov 04, 20191.03001.06001.01001.01001.01006,554,200
Nov 01, 20191.01001.04001.00001.03001.03004,673,300
Oct 31, 20191.00001.01000.95001.00001.00005,553,200
Oct 30, 20191.01001.03001.00001.01001.01004,332,200
Oct 29, 20191.01001.04001.00001.03001.03003,129,700
Oct 28, 20191.02001.05001.01001.02001.02002,771,300
Oct 25, 20191.05001.06001.00001.01001.01006,972,300
Oct 24, 20191.06001.08001.05001.06001.06004,069,800
Oct 23, 20191.04001.10001.04001.06001.06007,421,300
Oct 22, 20191.01001.08000.99001.07001.07006,848,100
Oct 21, 20191.01001.02000.98001.02001.02003,361,600
Oct 18, 20191.01001.02000.98001.00001.00005,177,000
Oct 17, 20191.03001.06000.99001.01001.01006,506,000
Oct 16, 20191.01001.03001.00001.02001.02002,929,900
Oct 15, 20190.99001.04000.99001.01001.01003,872,400
Oct 14, 20191.00001.02000.98000.99000.99003,448,100
Oct 11, 20190.98001.03000.98001.00001.00007,158,600
Oct 10, 20190.99001.01000.96000.97000.97002,687,100
Oct 09, 20191.00001.01000.96000.99000.99004,555,700
Oct 08, 20190.98001.00000.95000.96000.96007,133,100
Oct 07, 20190.93001.03000.93001.01001.01009,953,100
Oct 04, 20190.94000.96000.90000.92000.92004,975,200
Oct 03, 20190.86000.95000.86000.94000.94006,426,000
Oct 02, 20190.88000.89000.85000.89000.89005,513,900
Oct 01, 20190.91000.93000.86000.86000.86008,795,600
Sep 30, 20190.90000.91000.88000.89000.89004,915,600
Sep 27, 20190.88000.91000.86000.90000.90007,208,300
Sep 26, 20190.90000.90000.84000.86000.86006,257,700
Sep 25, 20190.85000.88000.83000.88000.88007,636,400
Sep 24, 20190.90000.92000.84000.84000.840010,170,500
Sep 23, 20190.94000.95000.86000.90000.900010,247,800
Sep 20, 20190.84000.96000.81000.95000.950027,281,800
Sep 19, 20190.85000.86000.80000.81000.810014,523,000
Sep 18, 20190.87000.89000.83000.84000.840013,151,600
Sep 17, 20190.97000.97000.84000.89000.890018,019,400
Sep 16, 20190.98000.98000.91000.94000.940012,353,300
Sep 13, 20191.10001.10000.96000.97000.970018,232,300
Sep 12, 20191.25001.25001.04001.11001.110030,089,300
Sep 11, 20191.06001.26001.03001.25001.250039,040,100
Sep 10, 20190.87001.02000.86001.01001.010027,899,400
Sep 09, 20190.79000.85000.78000.85000.850011,900,200
Sep 06, 20190.78000.80000.76000.77000.77007,262,900
Sep 05, 20190.74000.78000.72000.75000.750010,022,500
Sep 04, 20190.73000.75000.71000.72000.72007,187,400
Sep 03, 20190.76000.76000.69000.71000.71006,816,200
Aug 30, 20190.77000.82000.71000.74000.740014,627,900
Aug 29, 20190.68000.83000.68000.73000.730036,794,900
Aug 28, 20190.57000.65000.57000.64000.640012,038,900
Aug 27, 20190.59000.60000.56000.58000.580010,301,200
Aug 26, 20190.57000.60000.55000.57000.57009,755,100
Aug 23, 20190.59000.59000.55000.55000.550012,378,600
Aug 22, 20190.62000.64000.58000.58000.580010,079,900
Aug 21, 20190.65000.65000.60000.60000.60009,616,200
Aug 20, 20190.64000.68000.60000.61000.610011,504,600
Aug 19, 20190.61000.62000.59000.59000.59007,217,700
Aug 16, 20190.58000.62000.54000.61000.61009,208,300
Aug 15, 20190.64000.65000.56000.58000.580014,444,500
Aug 14, 20190.57000.58000.55000.57000.570012,618,400
Aug 13, 20190.59000.64000.53000.60000.600015,121,200
Aug 12, 20190.61000.61000.58000.59000.59005,297,500
Aug 09, 20190.67000.67000.60000.60000.60008,356,000
Aug 08, 20190.65000.70000.63000.69000.69008,413,200
Aug 07, 20190.64000.65000.62000.64000.64005,735,700
Aug 06, 20190.68000.68000.61000.65000.65008,161,900
Aug 05, 20190.72000.73000.65000.68000.680012,803,100
Aug 02, 20190.73000.74000.71000.72000.72008,646,900
Aug 01, 20190.80000.80000.72000.72000.720016,010,600
Jul 31, 20190.80000.82000.79000.80000.80007,579,900
Jul 30, 20190.75000.80000.72000.79000.79008,702,500
Jul 29, 20190.81000.81000.75000.75000.750013,316,300
Jul 26, 20190.83000.84000.77000.79000.790011,245,400
Jul 25, 20190.85000.87000.81000.82000.820014,274,200
Jul 24, 20190.79000.85000.76000.84000.840017,862,000
Jul 23, 20190.83000.84000.78000.79000.790018,205,100
Jul 22, 20190.94000.94000.81000.82000.820019,709,900
Jul 19, 20190.98001.00000.88000.90000.900022,407,500
Jul 18, 20191.12001.13001.07001.08001.08003,684,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...