JCP - J. C. Penney Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20183.994.023.883.993.999,375,400
Jan 22, 20183.983.993.843.993.9911,730,800
Jan 19, 20183.904.023.873.993.9913,534,900
Jan 18, 20183.863.953.853.933.938,329,600
Jan 17, 20183.833.963.783.893.8914,431,200
Jan 16, 20184.094.093.763.863.8619,381,800
Jan 12, 20184.084.244.004.054.0523,072,300
Jan 11, 20183.974.143.944.094.0933,756,200
Jan 10, 20183.683.983.683.973.9717,119,400
Jan 09, 20183.723.773.653.743.7412,660,200
Jan 08, 20183.673.803.543.713.7117,710,000
Jan 05, 20183.663.693.523.613.6121,607,100
Jan 04, 20183.753.773.383.693.6945,686,200
Jan 03, 20183.653.743.513.703.7031,053,300
Jan 02, 20183.253.723.243.503.5048,694,500
Dec 29, 20173.253.303.133.163.1612,372,200
Dec 28, 20173.203.303.203.293.298,708,500
Dec 27, 20173.323.373.203.243.249,736,700
Dec 26, 20173.153.443.153.313.3124,305,900
Dec 22, 20173.053.153.043.143.1411,155,000
Dec 21, 20173.023.103.023.033.039,220,100
Dec 20, 20173.073.093.013.053.057,837,600
Dec 19, 20173.183.223.023.043.0417,011,900
Dec 18, 20173.063.223.053.193.1918,730,100
Dec 15, 20172.953.122.933.093.0920,618,000
Dec 14, 20173.033.072.852.912.9115,300,300
Dec 13, 20172.913.042.853.023.0215,167,000
Dec 12, 20173.213.212.812.872.8727,723,100
Dec 11, 20173.203.273.163.203.208,273,400
Dec 08, 20173.293.303.133.223.2212,653,900
Dec 07, 20173.343.403.253.273.2714,485,500
Dec 06, 20173.303.383.253.343.3411,439,300
Dec 05, 20173.483.483.253.303.3012,550,600
Dec 04, 20173.423.603.363.403.4015,737,200
Dec 01, 20173.343.483.213.363.3621,841,400
Nov 30, 20173.603.693.303.313.3120,913,100
Nov 29, 20173.513.703.503.543.5421,659,000
Nov 28, 20173.373.533.353.503.5019,993,200
Nov 27, 20173.303.453.213.353.3518,449,700
Nov 24, 20173.323.343.233.263.268,854,500
Nov 22, 20173.203.353.203.243.2413,785,600
Nov 21, 20173.303.343.173.223.2212,200,100
Nov 20, 20173.353.373.223.333.3314,228,100
Nov 17, 20173.203.293.183.293.2912,720,700
Nov 16, 20173.093.203.053.163.1612,062,100
Nov 15, 20172.963.182.903.063.0610,556,900
Nov 14, 20172.953.042.882.982.9813,690,300
Nov 13, 20173.173.302.862.952.9533,105,800
Nov 10, 20173.263.293.023.173.1754,370,100
Nov 09, 20172.532.832.502.752.7524,711,700
Nov 08, 20172.372.572.352.512.5112,533,400
Nov 07, 20172.532.562.352.372.3714,486,100
Nov 06, 20172.392.652.372.532.5321,492,400
Nov 03, 20172.522.682.372.372.3723,621,200
Nov 02, 20172.662.702.462.552.5531,518,400
Nov 01, 20172.832.872.632.662.6624,809,000
Oct 31, 20172.822.872.802.802.8010,426,000
Oct 30, 20173.093.092.802.872.8739,276,600
Oct 27, 20172.793.302.763.123.1293,424,700
Oct 26, 20173.683.693.613.663.668,793,300
Oct 25, 20173.653.703.553.693.699,775,800
Oct 24, 20173.783.793.633.663.6610,519,700
Oct 23, 20173.633.783.623.753.7516,538,700
Oct 20, 20173.543.633.523.613.619,996,100
Oct 19, 20173.483.553.443.493.498,701,600
Oct 18, 20173.433.553.423.533.5310,525,200
Oct 17, 20173.353.463.353.443.4411,073,300
Oct 16, 20173.393.433.353.393.397,663,400
Oct 13, 20173.363.483.333.413.4110,525,400
Oct 12, 20173.483.483.313.353.3523,032,700
Oct 11, 20173.523.563.463.483.4812,857,100
Oct 10, 20173.603.623.523.543.548,854,300
Oct 09, 20173.723.753.553.553.5511,187,700
Oct 06, 20173.593.753.593.713.7113,525,400
Oct 05, 20173.553.683.543.593.5911,695,700
Oct 04, 20173.563.623.533.543.5410,865,200
Oct 03, 20173.613.653.503.593.5920,897,700
Oct 02, 20173.793.793.453.593.5938,546,100
Sep 29, 20173.903.943.773.813.8112,440,400
Sep 28, 20173.984.023.893.913.9110,780,200
Sep 27, 20173.984.033.943.993.9911,153,300
Sep 26, 20173.994.023.953.983.985,752,600
Sep 25, 20174.014.133.913.933.9311,671,300
Sep 22, 20173.924.023.894.014.018,233,400
Sep 21, 20173.953.993.873.913.917,926,700
Sep 20, 20173.953.983.903.933.9314,525,400
Sep 19, 20174.194.213.933.973.9713,903,600
Sep 18, 20174.224.284.134.154.159,320,800
Sep 15, 20174.184.294.174.214.2115,426,000
Sep 14, 20174.264.284.134.234.2312,343,700
Sep 13, 20174.274.344.214.284.2812,955,200
Sep 12, 20174.084.274.054.204.2015,814,400
Sep 11, 20174.054.093.994.064.067,790,800
Sep 08, 20174.154.153.994.024.0210,853,900
Sep 07, 20174.094.184.074.124.1211,019,700
Sep 06, 20173.924.123.904.104.1014,077,600
Sep 05, 20173.963.993.853.873.879,705,400
Sep 01, 20173.874.033.873.993.9922,254,200
Aug 31, 20173.853.903.803.873.879,697,900
Aug 30, 20173.823.873.803.833.836,213,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...