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

JCP 
$8.88
*  
0.15
1.72%
Get JCP Alerts
*Delayed - data as of Jul. 7, 2015 11:43 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 06-APR-2015 TO 06-JUL-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.
11:43  8.88  9.14  8.74  8.88 9,990,200
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
06/02/2015 8.46 8.84 8.45 8.75 10,208,320
06/01/2015 8.57 8.7 8.48 8.5 9,791,255
05/29/2015 8.59 8.64 8.5 8.59 10,028,040
05/28/2015 8.59 8.71 8.53 8.63 9,405,161
05/27/2015 8.75 8.87 8.6 8.6 12,445,330
05/26/2015 8.78 8.97 8.73 8.73 13,170,000
05/22/2015 8.85 9.08 8.81 8.83 10,636,650
05/21/2015 8.61 8.99 8.58 8.84 15,386,970
05/20/2015 8.52 8.71 8.48 8.66 12,570,550
05/19/2015 8.51 8.69 8.44 8.55 12,837,540
05/18/2015 8.54 8.6 8.31 8.55 17,203,500
05/15/2015 8.18 8.585 8.12 8.56 32,226,580
05/14/2015 8.67 8.7 8.02 8.04 59,365,430
05/13/2015 8.8 8.82 8.45 8.71 36,826,600
05/12/2015 8.7 8.98 8.54 8.88 19,562,430
05/11/2015 8.57 8.935 8.43 8.75 18,645,730
05/08/2015 8.35 8.64 8.31 8.5 13,594,220
05/07/2015 8.2 8.27 8.02 8.25 7,715,964
05/06/2015 8.22 8.24 8.02 8.19 7,004,569
05/05/2015 8.36 8.4799 8.15 8.15 6,327,278
05/04/2015 8.45 8.57 8.33 8.37 9,643,080
05/01/2015 8.31 8.46 8.19 8.43 7,689,126
04/30/2015 8.35 8.44 8.17 8.3 8,158,701
04/29/2015 8.55 8.55 8.17 8.39 11,689,120
04/28/2015 8.28 8.64 8.26 8.6 9,207,884
04/27/2015 8.41 8.49 8.275 8.32 5,325,034
04/24/2015 8.52 8.62 8.38 8.41 6,934,557
04/23/2015 8.55 8.62 8.36 8.48 8,498,595
04/22/2015 8.58 8.61 8.33 8.56 9,786,368
04/21/2015 8.65 8.68 8.5342 8.58 7,245,783
04/20/2015 8.74 8.77 8.64 8.65 6,152,865
04/17/2015 8.6 8.785 8.5 8.71 10,051,950
04/16/2015 8.9 8.92 8.61 8.69 12,429,560
04/15/2015 9.15 9.29 8.92 8.93 10,267,740
04/14/2015 9.35 9.5 9.02 9.15 20,655,830
04/13/2015 9.19 9.42 9.091 9.4 9,484,463
04/10/2015 9.25 9.42 9.21 9.22 9,042,450
04/09/2015 9.03 9.22 9.03 9.2 9,252,447
04/08/2015 8.88 9.11 8.86 9.08 8,917,654
04/07/2015 9.26 9.3 8.81 8.88 13,138,930
04/06/2015 9.03 9.3 9.01 9.29 12,808,390
*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?