J.C. Penney Company, Inc. Holding Company Historical Stock Prices

JCP 
$9.67
*  
0.03
0.31%
Get JCP Alerts
*Delayed - data as of Sep. 4, 2015 10:57 ET  -  Find a broker to begin trading JCP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    JCP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:57  9.55  9.76  9.48  9.67 4,346,886
09/03/2015 9.37 9.7 9.35 9.64 14,080,130
09/02/2015 9.39 9.48 9.14 9.32 10,430,480
09/01/2015 8.94 9.44 8.94 9.26 21,924,780
08/31/2015 9.12 9.295 9.02 9.11 21,694,300
08/28/2015 8.44 9.05 8.4 8.94 25,856,950
08/27/2015 8.02 8.48 7.97 8.47 14,709,910
08/26/2015 8.1 8.1 7.725 7.93 14,847,640
08/25/2015 8.19 8.19 7.87 7.92 11,873,500
08/24/2015 7.55 8.04 7.21 7.91 19,420,500
08/21/2015 8.1 8.265 8.03 8.08 14,866,120
08/20/2015 8.4 8.485 8.2 8.2 14,349,980
08/19/2015 8.71 8.75 8.38 8.49 12,904,730
08/18/2015 9.02 9.148 8.63 8.69 16,826,950
08/17/2015 8.73 8.97 8.67 8.92 22,753,100
08/14/2015 8.68 8.8 8.39 8.52 36,514,060
08/13/2015 8.21 8.28 7.995 8.07 22,880,490
08/12/2015 8.22 8.3 7.9 8.27 14,896,240
08/11/2015 8.35 8.43 8.21 8.33 7,140,886
08/10/2015 8.27 8.43 8.15 8.38 6,210,690
08/07/2015 8.46 8.56 8.1 8.24 13,031,190
08/06/2015 8.39 8.55 8.26 8.53 9,334,962
08/05/2015 8.23 8.43 8.17 8.38 8,437,387
08/04/2015 8.2 8.22 8.03 8.16 9,459,957
08/03/2015 8.21 8.33 8.15 8.17 7,164,435
07/31/2015 8.24 8.33 8.17 8.24 5,796,015
07/30/2015 8.28 8.32 8.21 8.26 4,867,673
07/29/2015 8.22 8.32 8.14 8.29 7,267,280
07/28/2015 8.3 8.35 8.15 8.2 9,920,543
07/27/2015 8.42 8.515 8.17 8.24 11,229,510
07/24/2015 8.53 8.65 8.44 8.44 10,644,780
07/23/2015 8.75 8.85 8.5 8.52 8,015,551
07/22/2015 8.76 9.07 8.69 8.73 12,280,530
07/21/2015 8.51 8.72 8.46 8.5 7,355,297
07/20/2015 8.75 8.82 8.5 8.51 10,380,320
07/17/2015 8.95 8.97 8.72 8.78 8,293,354
07/16/2015 9.11 9.19 8.94 8.94 7,681,319
07/15/2015 9.05 9.39 8.9801 9.1 14,455,040
07/14/2015 9.06 9.06 8.9 9.01 9,490,260
07/13/2015 8.98 9.165 8.9702 9.14 6,057,002
07/10/2015 8.92 9 8.88 8.95 5,845,687
07/09/2015 9.13 9.21 8.85 8.86 8,535,883
07/08/2015 9.045 9.14 8.92 9.02 8,942,067
07/07/2015 8.88 9.18 8.74 9.16 19,847,670
07/06/2015 8.42 8.78 8.41 8.73 7,790,734
07/02/2015 8.62 8.74 8.47 8.55 6,645,381
07/01/2015 8.57 8.69 8.35 8.65 9,570,743
06/30/2015 8.56 8.64 8.42 8.47 9,924,117
06/29/2015 8.72 8.91 8.48 8.51 11,846,150
06/26/2015 8.84 8.93 8.695 8.83 6,604,188
06/25/2015 8.84 8.95 8.77 8.79 7,492,135
06/24/2015 8.81 8.99 8.65 8.78 15,861,400
06/23/2015 8.43 8.85 8.42 8.83 12,861,240
06/22/2015 8.53 8.62 8.4 8.57 8,728,337
06/19/2015 8.33 8.55 8.3 8.5 11,959,780
06/18/2015 8.24 8.375 8.16 8.31 7,527,338
06/17/2015 8.14 8.35 8.13 8.24 10,867,660
06/16/2015 8.36 8.46 8.1 8.13 11,248,400
06/15/2015 8.18 8.48 8.13 8.38 12,682,070
06/12/2015 8.3 8.34 8.16 8.22 10,580,770
06/11/2015 8.65 8.7 8.3 8.35 12,289,380
06/10/2015 8.53 8.59 8.4 8.56 12,641,320
06/09/2015 8.57 8.63 8.43 8.46 10,126,290
06/08/2015 8.53 8.7 8.475 8.57 11,118,160
06/05/2015 8.6 8.65 8.4101 8.53 8,656,917
06/04/2015 8.79 8.86 8.63 8.64 8,027,987
06/03/2015 8.77 8.86 8.7 8.84 7,585,518
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?