JCP - J. C. Penney Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191.15001.17001.05001.15001.150019,017,100
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
Mar 26, 20191.54001.58001.51001.52001.52005,848,900
Mar 25, 20191.53001.57001.49001.52001.52007,581,700
Mar 22, 20191.65001.66001.50001.52001.520014,397,300
Mar 21, 20191.65001.70001.64001.65001.65007,054,200
Mar 20, 20191.69001.72001.63001.64001.64004,492,600
Mar 19, 20191.70001.71001.67001.70001.70004,852,200
Mar 18, 20191.72001.76001.65001.69001.69007,534,400
Mar 15, 20191.84001.84001.69001.70001.700025,789,100
Mar 14, 20191.83001.86001.78001.85001.850010,060,500
Mar 13, 20191.81001.85001.78001.85001.85009,726,900
Mar 12, 20191.83001.92001.77001.83001.830015,307,200
Mar 11, 20191.62001.83001.62001.81001.810013,096,600
Mar 08, 20191.62001.65001.58001.64001.64007,746,200
Mar 07, 20191.66001.66001.59001.64001.64009,467,500
Mar 06, 20191.65001.72001.62001.65001.650013,029,100
Mar 05, 20191.61001.71001.57001.68001.680018,396,000
Mar 04, 20191.53001.64001.50001.57001.570017,502,000
Mar 01, 20191.58001.61001.45001.54001.540018,041,500
Feb 28, 20191.47001.63001.46001.52001.520063,422,300
Feb 27, 20191.24001.33001.22001.24001.240018,019,900
Feb 26, 20191.22001.26001.20001.25001.25004,660,700
Feb 25, 20191.23001.24001.20001.22001.22006,415,400
Feb 22, 20191.22001.27001.21001.23001.23006,454,500
Feb 21, 20191.30001.31001.20001.21001.210013,113,100
Feb 20, 20191.33001.35001.28001.30001.30009,586,900
Feb 19, 20191.32001.33001.27001.33001.33006,407,600
Feb 15, 20191.39001.40001.30001.30001.30009,061,200
Feb 14, 20191.35001.39001.31001.38001.38006,552,900
Feb 13, 20191.29001.38001.29001.37001.370011,361,000
Feb 12, 20191.28001.32001.27001.30001.30006,626,900
Feb 11, 20191.29001.30001.25001.26001.26005,193,200
Feb 08, 20191.34001.36001.27001.27001.27005,386,500
Feb 07, 20191.32001.37001.30001.33001.33008,536,100
Feb 06, 20191.35001.36001.30001.32001.32006,920,200
Feb 05, 20191.34001.40001.32001.35001.35007,787,200
Feb 04, 20191.32001.34001.29001.34001.34003,999,300
Feb 01, 20191.32001.35001.27001.32001.32006,030,900
Jan 31, 20191.28001.32001.27001.32001.32003,231,700
Jan 30, 20191.30001.31001.26001.27001.27003,592,900
Jan 29, 20191.30001.32001.23001.29001.29006,338,500
Jan 28, 20191.34001.35001.29001.32001.32004,689,500
Jan 25, 20191.28001.35001.27001.35001.35005,845,000
Jan 24, 20191.26001.28001.23001.28001.28004,018,200
Jan 23, 20191.23001.28001.19001.26001.26007,397,600
Jan 22, 20191.30001.32001.20001.21001.21008,548,700
Jan 18, 20191.34001.35001.32001.32001.32004,627,600
Jan 17, 20191.31001.36001.30001.35001.35006,041,100
Jan 16, 20191.32001.36001.28001.30001.30008,885,000
Jan 15, 20191.33001.33001.28001.32001.32003,793,600
Jan 14, 20191.33001.35001.30001.30001.30005,354,600
Jan 11, 20191.28001.34001.25001.32001.32007,693,900
Jan 10, 20191.28001.30001.22001.28001.280011,178,900
Jan 09, 20191.23001.36001.23001.34001.340012,894,200
Jan 08, 20191.31001.41001.20001.21001.210028,324,200
Jan 07, 20191.11001.30001.10001.28001.280017,343,800
Jan 04, 20191.08001.11001.07001.10001.10008,697,000
Jan 03, 20191.12001.14001.05001.06001.060010,052,200
Jan 02, 20191.02001.15001.01001.14001.14009,846,500
Dec 31, 20181.03001.05000.98001.04001.040015,815,900
Dec 28, 20180.97001.03000.95001.03001.03008,977,900
Dec 27, 20181.02001.03000.92000.97000.970012,059,700
Dec 26, 20181.05001.08000.99001.05001.050012,510,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...