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

JCP 
$8.37
*  
0.06
0.71%
Get JCP Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading JCP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    JCP Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-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.
16:00  8.46  8.57  8.33  8.37 9,710,498
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
04/02/2015 8.86 9.2 8.82 9.13 20,421,700
04/01/2015 8.45 8.94 8.41 8.9 24,432,940
03/31/2015 8.04 8.49 8.03 8.41 30,781,970
03/30/2015 7.65 7.88 7.61 7.83 6,714,430
03/27/2015 7.61 7.76 7.58 7.63 5,083,643
03/26/2015 7.93 7.94 7.57 7.65 13,297,800
03/25/2015 8.02 8.09 7.94 7.98 10,729,820
03/24/2015 7.97 8.125 7.92 8.04 8,224,648
03/23/2015 7.67 8.11 7.6678 8.02 14,421,940
03/20/2015 7.78 7.84 7.68 7.7 8,226,557
03/19/2015 7.64 7.81 7.6 7.77 6,526,597
03/18/2015 7.83 7.83 7.6 7.65 10,058,040
03/17/2015 7.75 7.96 7.71 7.88 8,903,530
03/16/2015 7.77 7.83 7.6 7.8 8,609,180
03/13/2015 7.45 7.74 7.44 7.73 11,791,630
03/12/2015 7.31 7.5 7.28 7.49 7,823,206
03/11/2015 7.4 7.413 7.24 7.31 6,271,981
03/10/2015 7.27 7.585 7.25 7.37 8,536,347
03/09/2015 7.65 7.68 7.25 7.33 16,170,110
03/06/2015 7.69 7.87 7.57 7.65 11,348,010
03/05/2015 7.93 7.98 7.67 7.72 11,314,850
03/04/2015 7.84 8.01 7.84 7.88 10,405,900
03/03/2015 7.8 8.05 7.8 7.88 13,331,800
03/02/2015 8.46 8.46 7.8 7.85 30,577,230
02/27/2015 8 8.9 7.88 8.5 65,845,920
02/26/2015 9.07 9.15 8.88 9.12 24,040,790
02/25/2015 9.04 9.18 8.75 8.99 21,247,550
02/24/2015 8.565 8.96 8.51 8.89 20,659,350
02/23/2015 8.25 8.4903 8.21 8.47 13,745,710
02/20/2015 8.12 8.25 8.06 8.22 6,105,050
02/19/2015 8.26 8.26 8.12 8.16 6,773,645
02/18/2015 8.23 8.5 8.12 8.27 15,179,480
02/17/2015 8.05 8.22 7.9604 8.13 7,811,527
02/13/2015 8.07 8.15 8.01 8.05 8,287,497
02/12/2015 7.88 8.05 7.77 7.91 6,271,296
02/11/2015 8.02 8.1 7.81 7.88 7,311,421
02/10/2015 7.99 8.09 7.85 8.05 7,117,854
02/09/2015 7.78 8.15 7.72 7.95 11,467,340
02/06/2015 7.83 7.91 7.71 7.8 6,492,348
02/05/2015 7.82 7.96 7.7 7.77 9,786,376
02/04/2015 7.55 7.87 7.516 7.83 10,351,750
*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?