JCP - J. C. Penney Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.58000.65000.54000.61000.61009,201,700
Aug 15, 20190.64000.65000.56000.58000.580014,424,000
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
Jul 17, 20191.13001.15001.13001.14001.14001,436,200
Jul 16, 20191.14001.17001.13001.14001.14002,838,300
Jul 15, 20191.16001.18001.14001.15001.15002,362,800
Jul 12, 20191.15001.18001.15001.16001.16002,736,800
Jul 11, 20191.13001.17001.12001.15001.15004,840,000
Jul 10, 20191.13001.15001.11001.13001.13003,467,200
Jul 09, 20191.13001.16001.12001.13001.13002,487,200
Jul 08, 20191.15001.18001.13001.15001.15002,833,600
Jul 05, 20191.09001.16001.08001.16001.16005,624,700
Jul 03, 20191.10001.14001.08001.11001.11003,007,900
Jul 02, 20191.15001.16001.09001.11001.11003,897,200
Jul 01, 20191.17001.19001.15001.17001.17004,166,300
Jun 28, 20191.11001.14001.10001.14001.14008,807,300
Jun 27, 20191.13001.13001.08001.10001.10004,736,300
Jun 26, 20191.07001.15001.05001.14001.14006,494,200
Jun 25, 20191.09001.10001.05001.07001.07004,916,900
Jun 24, 20191.21001.22001.08001.09001.09007,206,200
Jun 21, 20191.22001.24001.18001.20001.200015,316,100
Jun 20, 20191.23001.25001.18001.22001.22008,593,500
Jun 19, 20191.17001.22001.14001.21001.21008,277,400
Jun 18, 20191.13001.17001.12001.17001.17007,807,000
Jun 17, 20191.13001.17001.11001.12001.12005,885,900
Jun 14, 20191.13001.17001.11001.12001.12005,398,900
Jun 13, 20191.06001.13001.06001.13001.13004,731,100
Jun 12, 20191.03001.08001.02001.06001.06003,568,200
Jun 11, 20191.05001.10001.01001.03001.030017,693,200
Jun 10, 20191.00001.03000.98001.02001.02007,750,200
Jun 07, 20190.99001.02000.98000.99000.99009,593,200
Jun 06, 20190.99001.02000.95001.00001.000010,027,400
Jun 05, 20191.03001.03000.96001.02001.02006,496,700
Jun 04, 20190.87001.03000.86001.03001.030011,192,700
Jun 03, 20190.85000.89000.84000.88000.88007,414,400
May 31, 20190.86000.89000.83000.85000.850012,916,200
May 30, 20190.83000.89000.83000.88000.88007,371,000
May 29, 20190.90000.91000.80000.83000.830015,934,500
May 28, 20190.91000.95000.90000.90000.90009,284,600
May 24, 20190.93000.94000.91000.93000.93007,235,800
May 23, 20190.99001.01000.88000.91000.910020,727,300
May 22, 20191.06001.08001.00001.01001.01009,053,800
May 21, 20191.06001.08001.02001.07001.070014,114,100
May 20, 20191.15001.17001.05001.15001.150019,103,100
May 17, 20191.19001.22001.13001.14001.140011,159,200
May 16, 20191.22001.25001.18001.19001.19008,272,000
May 15, 20191.24001.26001.21001.24001.24008,288,300
May 14, 20191.21001.26001.20001.26001.26004,347,000
May 13, 20191.24001.25001.13001.20001.200010,987,500
May 10, 20191.28001.29001.23001.26001.26006,933,500
May 09, 20191.31001.32001.26001.28001.28005,879,900
May 08, 20191.26001.33001.25001.32001.32005,641,600
May 07, 20191.30001.31001.24001.26001.26007,344,800
May 06, 20191.30001.32001.30001.30001.30004,710,300
May 03, 20191.32001.35001.30001.35001.35003,952,700
May 02, 20191.31001.33001.29001.32001.32004,262,600
May 01, 20191.33001.35001.31001.32001.32005,524,600
Apr 30, 20191.34001.37001.29001.37001.37009,903,400
Apr 29, 20191.36001.36001.32001.33001.33005,379,800
Apr 26, 20191.30001.37001.28001.36001.36005,354,100
Apr 25, 20191.32001.35001.28001.30001.30004,699,900
Apr 24, 20191.31001.35001.29001.32001.32008,000,100
Apr 23, 20191.31001.32001.26001.30001.30004,874,700
Apr 22, 20191.27001.32001.26001.30001.30007,744,900
Apr 18, 20191.30001.33001.25001.27001.27005,834,400
Apr 17, 20191.27001.37001.24001.32001.320013,085,400
Apr 16, 20191.24001.26001.20001.25001.25006,040,200
Apr 15, 20191.27001.27001.24001.24001.24004,371,700
Apr 12, 20191.26001.29001.24001.25001.25006,389,500
Apr 11, 20191.27001.28001.23001.24001.240010,467,200
Apr 10, 20191.33001.33001.21001.26001.260015,691,900
Apr 09, 20191.43001.44001.31001.31001.310010,910,100
Apr 08, 20191.46001.47001.40001.44001.44008,112,300
Apr 05, 20191.46001.51001.46001.46001.46007,859,800
Apr 04, 20191.41001.46001.40001.45001.45004,739,000
Apr 03, 20191.46001.47001.39001.41001.41005,648,000
Apr 02, 20191.46001.48001.42001.45001.45004,439,400
Apr 01, 20191.45001.49001.41001.47001.47009,284,200
Mar 29, 20191.48001.50001.41001.49001.490011,646,900
Mar 28, 20191.50001.54001.47001.47001.47005,810,100
Mar 27, 20191.54001.59001.49001.49001.49008,152,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...