JCP - J. C. Penney Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20191.01001.01960.98000.98710.98711,146,955
Oct 18, 20191.01001.02000.98001.00001.00005,177,000
Oct 17, 20191.03001.06000.99001.01001.01006,506,000
Oct 16, 20191.01001.03001.00001.02001.02002,929,900
Oct 15, 20190.99001.04000.99001.01001.01003,872,400
Oct 14, 20191.00001.02000.98000.99000.99003,448,100
Oct 11, 20190.98001.03000.98001.00001.00007,158,600
Oct 10, 20190.99001.01000.96000.97000.97002,687,100
Oct 09, 20191.00001.01000.96000.99000.99004,555,700
Oct 08, 20190.98001.00000.95000.96000.96007,133,100
Oct 07, 20190.93001.03000.93001.01001.01009,953,100
Oct 04, 20190.94000.96000.90000.92000.92004,975,200
Oct 03, 20190.86000.95000.86000.94000.94006,426,000
Oct 02, 20190.88000.89000.85000.89000.89005,513,900
Oct 01, 20190.91000.93000.86000.86000.86008,795,600
Sep 30, 20190.90000.91000.88000.89000.89004,915,600
Sep 27, 20190.88000.91000.86000.90000.90007,208,300
Sep 26, 20190.90000.90000.84000.86000.86006,257,700
Sep 25, 20190.85000.88000.83000.88000.88007,636,400
Sep 24, 20190.90000.92000.84000.84000.840010,170,500
Sep 23, 20190.94000.95000.86000.90000.900010,247,800
Sep 20, 20190.84000.96000.81000.95000.950027,281,800
Sep 19, 20190.85000.86000.80000.81000.810014,523,000
Sep 18, 20190.87000.89000.83000.84000.840013,151,600
Sep 17, 20190.97000.97000.84000.89000.890018,019,400
Sep 16, 20190.98000.98000.91000.94000.940012,353,300
Sep 13, 20191.10001.10000.96000.97000.970018,232,300
Sep 12, 20191.25001.25001.04001.11001.110030,089,300
Sep 11, 20191.06001.26001.03001.25001.250039,040,100
Sep 10, 20190.87001.02000.86001.01001.010027,899,400
Sep 09, 20190.79000.85000.78000.85000.850011,900,200
Sep 06, 20190.78000.80000.76000.77000.77007,262,900
Sep 05, 20190.74000.78000.72000.75000.750010,022,500
Sep 04, 20190.73000.75000.71000.72000.72007,187,400
Sep 03, 20190.76000.76000.69000.71000.71006,816,200
Aug 30, 20190.77000.82000.71000.74000.740014,627,900
Aug 29, 20190.68000.83000.68000.73000.730036,794,900
Aug 28, 20190.57000.65000.57000.64000.640012,038,900
Aug 27, 20190.59000.60000.56000.58000.580010,301,200
Aug 26, 20190.57000.60000.55000.57000.57009,755,100
Aug 23, 20190.59000.59000.55000.55000.550012,378,600
Aug 22, 20190.62000.64000.58000.58000.580010,079,900
Aug 21, 20190.65000.65000.60000.60000.60009,616,200
Aug 20, 20190.64000.68000.60000.61000.610011,504,600
Aug 19, 20190.61000.62000.59000.59000.59007,217,700
Aug 16, 20190.58000.62000.54000.61000.61009,208,300
Aug 15, 20190.64000.65000.56000.58000.580014,444,500
Aug 14, 20190.57000.58000.55000.57000.570012,618,400
Aug 13, 20190.59000.64000.53000.60000.600015,121,200
Aug 12, 20190.61000.61000.58000.59000.59005,511,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...