Canada markets open in 5 hours 55 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.18190.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20200.25500.27500.25050.26620.26623,953,880
Sep. 23, 20200.27490.28000.25050.25600.25604,921,304
Sep. 22, 20200.25600.31900.25200.26980.269811,283,194
Sep. 21, 20200.27050.27050.25110.25200.25203,698,713
Sep. 18, 20200.26990.28900.25100.27690.27696,703,825
Sep. 17, 20200.28150.28400.25100.26580.26589,700,704
Sep. 16, 20200.29000.30000.27100.28150.28158,321,197
Sep. 15, 20200.33800.34000.28100.29200.292011,437,999
Sep. 14, 20200.29000.34500.27010.33210.332120,812,421
Sep. 11, 20200.31960.31960.24110.29000.290035,833,172
Sep. 10, 20200.55100.80000.28000.28520.2852164,599,990
Sep. 09, 20200.18960.40000.18960.39990.399950,285,894
Sep. 08, 20200.19000.20000.18000.19200.19202,163,634
Sep. 04, 20200.19000.21000.18990.19570.19572,772,662
Sep. 03, 20200.18500.19500.01860.18990.18992,665,361
Sep. 02, 20200.19990.20000.18000.18990.18994,981,558
Sep. 01, 20200.21000.21900.16710.19950.199514,287,671
Aug. 31, 20200.28120.31000.17500.22100.221017,846,725
Aug. 28, 20200.27770.28600.26100.28510.28512,937,339
Aug. 27, 20200.27500.28870.27000.27500.27502,712,402
Aug. 26, 20200.28610.29540.27000.28230.28234,059,627
Aug. 25, 20200.30200.30500.28000.28610.28615,362,421
Aug. 24, 20200.32300.32500.30110.30980.30983,846,385
Aug. 21, 20200.33500.34700.31040.32890.32893,594,638
Aug. 20, 20200.35200.37900.32040.33890.33894,223,072
Aug. 19, 20200.30700.35000.30500.34990.34996,202,096
Aug. 18, 20200.32500.32750.30500.30800.30802,482,621
Aug. 17, 20200.34800.35000.31200.32500.32502,611,805
Aug. 14, 20200.34000.35000.32200.34100.34103,602,422
Aug. 13, 20200.33500.36750.33000.33360.33364,657,376
Aug. 12, 20200.35870.35900.29000.32500.32508,131,663
Aug. 11, 20200.36500.38000.33400.35530.35536,245,674
Aug. 10, 20200.35020.40000.32200.36870.368719,441,496
Aug. 07, 20200.28500.31210.28500.30900.30903,179,478
Aug. 06, 20200.31000.31000.28000.29660.29664,017,804
Aug. 05, 20200.30680.31990.30000.30810.30812,992,095
Aug. 04, 20200.30070.31500.30070.31200.31202,581,242
Aug. 03, 20200.32000.33000.30000.31300.31304,527,089
Jul. 31, 20200.31500.32220.30000.31460.31463,404,552
Jul. 30, 20200.33000.35000.29100.31710.31718,331,412
Jul. 29, 20200.31300.38800.28010.32800.328024,295,947
Jul. 28, 20200.29010.34900.28300.31500.315026,292,641
Jul. 27, 20200.25600.26300.24900.25520.25522,661,056
Jul. 24, 20200.26010.26350.25600.26150.26152,788,109
Jul. 23, 20200.26200.26500.25010.26010.26012,463,534
Jul. 22, 20200.26000.26890.25550.26050.26052,027,464
Jul. 21, 20200.25010.26900.25010.26430.26433,403,694
Jul. 20, 20200.27390.27980.24590.25020.25028,172,199
Jul. 17, 20200.27000.28000.26500.27500.27504,270,846
Jul. 16, 20200.28000.28000.26100.27000.27003,741,234
Jul. 15, 20200.26590.31490.25550.27100.271018,509,806
Jul. 14, 20200.26000.28000.25100.26580.26585,910,335
Jul. 13, 20200.30500.31900.25020.25610.25618,539,475
Jul. 10, 20200.30000.31490.30000.30900.30904,110,997
Jul. 09, 20200.32500.32500.28500.29590.29595,180,355
Jul. 08, 20200.32010.33000.31000.31500.31504,022,704
Jul. 07, 20200.32990.34500.32000.32800.32807,349,408
Jul. 06, 20200.34000.34280.31000.32000.32004,232,406
Jul. 02, 20200.33000.34000.30500.34000.34005,477,964
Jul. 01, 20200.35000.35000.30000.32500.32505,760,214
Jun. 30, 20200.34490.36000.30000.33490.33496,640,456
Jun. 29, 20200.27500.35000.27200.33800.338017,457,519
Jun. 26, 20200.26990.27000.25500.26500.26504,984,607
Jun. 25, 20200.27500.29500.25000.27000.27008,511,331
Jun. 24, 20200.30500.31550.25900.27520.275212,200,477
Jun. 23, 20200.33000.34500.30270.30990.30999,851,075
Jun. 22, 20200.34000.35000.32700.33600.33608,286,264
Jun. 19, 20200.32100.35120.32060.33760.337611,256,620
Jun. 18, 20200.33520.34000.31100.32000.320011,004,339
Jun. 17, 20200.40010.42000.31020.34700.347020,558,075
Jun. 16, 20200.42500.44500.38100.39000.390021,017,970
Jun. 15, 20200.33100.42000.31000.36700.367028,246,627
Jun. 12, 20200.36590.44000.30000.31690.316927,699,598
Jun. 11, 20200.27000.43000.24200.32800.328049,061,929
Jun. 10, 20200.38000.38100.26200.30040.300450,463,139
Jun. 09, 20200.57000.57000.40000.42600.426073,880,855
Jun. 08, 20200.40800.67900.35100.63060.6306124,701,199
Jun. 05, 20200.22690.33000.21000.32190.321964,027,094
Jun. 04, 20200.19650.21680.18500.20800.208016,344,598
Jun. 03, 20200.23000.23100.18100.19700.197019,182,915
Jun. 02, 20200.23000.23500.19560.20800.208011,616,811
Jun. 01, 20200.21990.23300.19500.21360.213627,052,558
May 29, 20200.19600.21990.19000.21850.218542,987,906
May 28, 20200.19440.21500.19000.19290.192939,587,390
May 27, 20200.17850.18350.15500.18020.180254,447,915
May 26, 20200.17240.17700.15250.15850.158521,701,723
May 22, 20200.16680.17900.15050.16000.160032,471,457
May 21, 20200.22000.23500.14520.14920.1492145,119,397
May 20, 20200.12800.20800.11750.19020.190293,114,356
May 19, 20200.21010.21970.11120.11230.1123119,452,672
May 18, 20200.16700.23630.16540.18190.1819170,974,455
May 15, 20200.19490.31000.16950.23630.2363294,794,198
May 14, 20200.20130.20800.17000.19490.194970,243,976
May 13, 20200.29900.30000.20690.22280.2228198,471,210
May 12, 20200.15120.22550.14010.19890.198981,628,041
May 11, 20200.16500.16600.15000.15450.154538,750,626
May 08, 20200.20100.20200.16220.17000.170046,780,448
May 07, 20200.19150.19280.17000.18800.188019,054,461
May 06, 20200.21840.21900.18560.18560.185627,078,009
May 05, 20200.23730.23740.21100.21310.213120,702,869
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...