JCP - J. C. Penney Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20173.393.433.353.393.397,659,900
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
Aug 29, 20173.813.843.753.843.849,433,600
Aug 28, 20173.833.903.773.853.8510,575,200
Aug 25, 20173.793.893.783.853.8515,435,900
Aug 24, 20173.833.973.733.773.7735,963,200
Aug 23, 20173.673.803.643.743.7413,910,600
Aug 22, 20173.623.733.553.673.6720,466,100
Aug 21, 20173.623.673.523.573.5717,988,500
Aug 18, 20173.563.623.453.603.6028,086,800
Aug 17, 20173.573.673.553.583.5817,872,200
Aug 16, 20173.733.823.583.603.6023,170,900
Aug 15, 20173.823.823.573.683.6839,453,600
Aug 14, 20174.004.013.743.773.7735,704,500
Aug 11, 20173.894.173.773.933.93116,459,900
Aug 10, 20175.045.044.684.714.7141,607,300
Aug 09, 20175.365.385.125.165.1621,826,500
Aug 08, 20175.525.575.355.395.3914,691,300
Aug 07, 20175.415.515.185.395.3922,266,700
Aug 04, 20175.455.605.415.445.4412,742,200
Aug 03, 20175.405.525.355.435.438,506,200
Aug 02, 20175.525.575.355.415.418,761,200
Aug 01, 20175.415.555.355.545.549,540,700
Jul 31, 20175.605.635.285.415.4114,496,400
Jul 28, 20175.505.585.465.565.5615,625,900
Jul 27, 20175.355.555.325.525.5215,409,200
Jul 26, 20175.325.395.225.385.389,376,500
Jul 25, 20175.155.375.135.285.2813,815,900
Jul 24, 20175.065.135.035.095.098,367,100
Jul 21, 20175.055.104.985.085.089,039,000
Jul 20, 20175.045.144.985.005.0012,167,800
Jul 19, 20174.925.094.915.045.0412,458,500
Jul 18, 20175.105.174.874.924.9214,246,800
Jul 17, 20174.945.144.905.105.1012,677,800
Jul 14, 20175.035.074.884.944.949,870,900
Jul 13, 20174.775.034.684.984.9823,273,800
Jul 12, 20174.584.694.584.624.627,898,600
Jul 11, 20174.424.644.414.564.5612,095,200
Jul 10, 20174.524.574.404.484.4814,935,600
Jul 07, 20174.534.584.474.554.557,578,800
Jul 06, 20174.684.704.504.534.5312,062,100
Jul 05, 20174.734.814.654.704.709,989,400
Jul 03, 20174.644.794.644.764.767,091,400
Jun 30, 20174.704.744.624.654.6510,736,500
Jun 29, 20174.624.774.584.644.6416,727,600
Jun 28, 20174.854.954.614.644.6424,568,100
Jun 27, 20174.784.964.754.824.8230,334,300
Jun 26, 20174.564.734.534.674.6713,329,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...