U.S. Markets closed

J. C. Penney Company, Inc. (JCP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.67+0.11 (+2.41%)
At close: 4:01PM EDT

4.71 0.04 (0.86%)
After hours: 7:58PM EDT

People also watch
MKSSSHLDJWNTGT
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 20174.564.734.534.674.6713,194,000
Jun 23, 20174.374.574.344.564.5637,675,600
Jun 22, 20174.374.464.254.384.3817,366,800
Jun 21, 20174.624.624.274.334.3321,503,000
Jun 20, 20174.834.854.534.594.5921,634,000
Jun 19, 20175.005.014.824.844.8413,250,400
Jun 16, 20174.815.024.725.025.0216,580,300
Jun 15, 20174.844.994.784.844.8411,322,100
Jun 14, 20174.764.974.654.924.9219,735,100
Jun 13, 20174.884.934.744.774.7712,802,500
Jun 12, 20174.835.214.824.864.8621,611,100
Jun 09, 20174.574.894.554.874.8716,460,300
Jun 08, 20174.924.944.544.564.5616,171,000
Jun 07, 20174.724.834.704.794.797,717,100
Jun 06, 20174.884.944.634.724.7219,727,500
Jun 05, 20174.845.024.804.924.9213,988,900
Jun 02, 20174.834.924.784.894.8911,884,100
Jun 01, 20174.724.934.654.834.8371,621,300
May 31, 20174.734.744.544.704.7012,206,200
May 30, 20174.704.844.674.714.7110,962,500
May 26, 20174.664.784.654.714.7111,427,700
May 25, 20174.674.824.624.664.6616,352,700
May 24, 20174.614.714.564.654.658,749,800
May 23, 20174.654.704.594.624.628,545,400
May 22, 20174.564.724.554.644.6410,645,400
May 19, 20174.554.624.464.564.5616,422,200
May 18, 20174.704.744.464.494.4918,369,600
May 17, 20174.604.744.504.674.6730,145,200
May 16, 20174.394.634.244.604.6031,252,700
May 15, 20174.484.534.174.344.3443,120,500
May 12, 20174.955.004.484.554.5587,419,000
May 11, 20175.475.605.165.295.2947,899,400
May 10, 20175.555.735.535.715.7112,402,600
May 09, 20175.455.625.405.565.5613,357,100
May 08, 20175.505.605.475.475.4715,684,800
May 05, 20175.445.535.385.495.498,990,100
May 04, 20175.535.615.375.385.3812,514,000
May 03, 20175.435.585.415.495.4911,605,700
May 02, 20175.335.505.325.445.4413,673,200
May 01, 20175.365.435.325.355.3510,869,600
Apr 28, 20175.475.485.325.385.3823,842,600
Apr 27, 20175.545.565.405.455.4516,132,200
Apr 26, 20175.485.605.465.525.5215,742,900
Apr 25, 20175.635.655.455.475.4724,060,100
Apr 24, 20175.645.685.515.625.6214,522,400
Apr 21, 20175.745.755.565.585.5816,396,200
Apr 20, 20175.665.795.575.735.7322,683,500
Apr 19, 20175.765.825.545.575.5721,607,600
Apr 18, 20175.675.755.615.725.7214,422,100
Apr 17, 20175.895.925.615.695.6918,711,600
Apr 13, 20176.046.045.685.915.9120,065,400
Apr 12, 20176.096.176.026.026.028,545,600
Apr 11, 20176.076.135.966.116.119,526,000
Apr 10, 20175.856.075.796.036.0313,575,000
Apr 07, 20175.946.025.765.825.8219,864,100
Apr 06, 20175.776.085.755.955.9523,370,000
Apr 05, 20175.615.935.555.685.6825,123,000
Apr 04, 20175.945.975.515.615.6141,803,000
Apr 03, 20176.156.205.976.026.0212,974,500
Mar 31, 20176.176.256.096.166.1613,070,000
Mar 30, 20176.056.256.026.156.1523,259,700
Mar 29, 20175.836.305.766.106.1034,850,100
Mar 28, 20175.585.805.515.795.7914,479,900
Mar 27, 20175.475.785.465.595.5915,160,100
Mar 24, 20175.515.605.455.575.5710,152,200
Mar 23, 20175.605.705.495.505.5011,634,100
Mar 22, 20175.605.615.475.595.5913,694,300
Mar 21, 20175.865.885.555.635.6320,856,000
Mar 20, 20176.016.035.775.855.8517,554,200
Mar 17, 20176.216.225.995.995.9914,521,400
Mar 16, 20176.016.215.966.166.1612,333,900
Mar 15, 20175.996.095.886.066.0612,572,000
Mar 14, 20176.036.045.856.016.0117,700,300
Mar 13, 20176.366.395.985.995.9922,459,400
Mar 10, 20176.356.396.216.366.3614,650,700
Mar 09, 20176.266.376.136.306.3017,220,300
Mar 08, 20175.986.345.986.246.2418,195,500
Mar 07, 20175.946.125.946.026.0217,533,700
Mar 06, 20176.246.255.875.965.9625,592,300
Mar 03, 20176.376.406.206.266.2614,429,000
Mar 02, 20176.306.486.276.366.3615,652,700
Mar 01, 20176.426.436.106.246.2425,344,600
Feb 28, 20176.536.536.276.346.3423,593,400
Feb 27, 20176.416.876.396.646.6434,332,200
Feb 24, 20176.626.726.186.466.4669,745,000
Feb 23, 20177.117.116.816.866.8626,320,200
Feb 22, 20177.107.136.957.057.0511,379,200
Feb 21, 20177.117.187.037.067.0612,640,200
Feb 17, 20177.007.066.907.037.0313,915,000
Feb 16, 20177.347.357.007.037.0319,210,100
Feb 15, 20177.257.427.257.317.3114,916,400
Feb 14, 20177.057.297.017.277.2716,789,300
Feb 13, 20177.257.387.007.027.0218,575,700
Feb 10, 20177.237.407.007.147.1420,400,700
Feb 09, 20176.967.146.887.077.0717,405,700
Feb 08, 20176.657.006.616.986.9818,864,600
Feb 07, 20176.646.746.596.646.6415,152,000
Feb 06, 20176.696.786.606.636.639,016,500
Feb 03, 20176.726.886.606.696.6918,591,000
Feb 02, 20176.576.776.516.726.7214,974,700
*Close price adjusted for dividends and splits.
Loading more data...