JCP - J. C. Penney Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 13, 20200.30500.31900.25020.25610.25618,539,445
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
May 04, 20200.24000.24980.23350.23920.239213,336,740
May 01, 20200.25100.25250.24000.24090.240915,505,408
Apr. 30, 20200.26000.26140.25000.25400.254013,334,685
Apr. 29, 20200.27900.28000.25180.26000.260015,862,986
Apr. 28, 20200.26000.29500.25220.27900.279030,055,815
Apr. 27, 20200.24000.25720.23500.25150.251522,212,915
Apr. 24, 20200.23300.25900.23000.24400.244022,916,466
Apr. 23, 20200.23000.28970.23000.27500.275025,009,015
Apr. 22, 20200.29900.29900.24110.25000.250015,013,509
Apr. 21, 20200.25000.26250.23330.26000.26008,590,030
Apr. 20, 20200.26000.26340.25000.25010.25019,493,213
Apr. 17, 20200.26000.28080.23500.27890.278925,137,513
Apr. 16, 20200.24000.25800.23500.24960.249615,582,887
Apr. 15, 20200.21000.29500.20100.23260.232646,980,990
Apr. 14, 20200.33300.35450.31000.32000.320013,372,522
Apr. 13, 20200.34800.34800.32000.32880.32883,744,887
Apr. 09, 20200.35000.37000.33120.34170.34179,055,295
Apr. 08, 20200.34000.34500.31800.32510.32515,041,368
Apr. 07, 20200.36000.36660.31800.32130.321312,007,422
Apr. 06, 20200.29990.32690.28500.32000.32009,772,289
Apr. 03, 20200.29000.30000.26010.27040.27048,117,380
Apr. 02, 20200.32500.32790.29500.29650.29657,849,729
Apr. 01, 20200.35000.36000.31000.32700.32709,711,553
Mar. 31, 20200.37500.38810.36000.36000.36006,070,202
Mar. 30, 20200.39000.39000.36020.36670.36675,626,910
Mar. 27, 20200.40000.40990.38100.38400.38405,949,729
Mar. 26, 20200.41000.41540.39160.40000.40009,572,192
Mar. 25, 20200.45000.45000.40700.41500.41507,705,537
Mar. 24, 20200.42020.44000.41020.43940.43946,579,347
Mar. 23, 20200.44000.44000.39000.39990.39999,084,005
Mar. 20, 20200.48860.49800.41000.44920.449214,556,191
Mar. 19, 20200.41250.53000.40720.50070.50077,555,263
Mar. 18, 20200.48820.49010.37500.40690.40699,704,659
Mar. 17, 20200.53000.55000.46720.51400.51408,859,953
Mar. 16, 20200.42000.57500.40000.53580.53589,389,422
Mar. 13, 20200.47000.60000.42520.60000.600012,197,188
Mar. 12, 20200.43300.43380.35810.41010.410112,997,334
Mar. 11, 20200.55230.57000.50000.50010.50018,267,571
Mar. 10, 20200.58000.60500.56010.56900.56907,987,815
Mar. 09, 20200.57560.60630.54620.59020.59029,756,093
Mar. 06, 20200.60600.64000.60000.60500.60508,097,648
Mar. 05, 20200.65000.65000.61100.62170.62176,882,752
Mar. 04, 20200.67000.68790.64110.64990.64995,559,655
Mar. 03, 20200.68000.68000.63710.66090.66097,055,867
Mar. 02, 20200.67110.69990.63000.69290.69299,289,053
Feb. 28, 20200.70000.70000.63020.69000.69008,580,053
Feb. 27, 20200.72000.72200.62000.69270.692716,595,089
Feb. 26, 20200.70000.73010.70000.72900.729011,095,989
Feb. 25, 20200.69000.71000.67580.69610.69619,806,202
Feb. 24, 20200.70460.70460.67110.69260.69269,634,103
Feb. 21, 20200.78390.78980.70730.71500.71508,532,679
Feb. 20, 20200.71020.79000.70600.76930.76938,762,967
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...