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

JCP 
$9.17
*  
0.09
0.97%
Get JCP Alerts
*Delayed - data as of Sep. 2, 2015 11:52 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: 1 Year, From 01-SEP-2014 TO 01-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.
11:52  9.39  9.48  9.15  9.17 5,141,560
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
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
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
02/03/2015 7.4 7.72 7.3 7.56 10,560,140
02/02/2015 7.17 7.44 7.01 7.43 12,720,860
01/30/2015 7.38 7.465 7.171 7.27 10,453,590
01/29/2015 7.48 7.52 7.11 7.46 11,060,960
01/28/2015 7.61 7.77 7.45 7.46 8,263,576
01/27/2015 7.54 7.735 7.52 7.62 8,340,605
01/26/2015 7.55 7.72 7.44 7.63 6,239,851
01/23/2015 7.5 7.58 7.38 7.52 6,914,662
01/22/2015 7.25 7.53 7.25 7.49 10,373,990
01/21/2015 7.17 7.33 7.14 7.25 7,905,502
01/20/2015 7.47 7.5312 7.17 7.24 11,303,790
01/16/2015 7.72 7.75 7.38 7.44 15,140,610
01/15/2015 8.1 8.2 7.71 7.72 13,544,890
01/14/2015 7.8 8.165 7.72 8.14 14,713,730
01/13/2015 8.17 8.3 7.93 7.97 18,279,840
01/12/2015 7.98 8.15 7.9 8.14 15,551,230
01/09/2015 7.88 8.08 7.81 7.91 14,946,030
01/08/2015 7.88 8.05 7.56 7.95 24,317,770
01/07/2015 7.85 7.99 7.53 7.89 61,601,590
01/06/2015 6.44 6.605 6.32 6.56 21,644,090
01/05/2015 6.29 6.53 6.19 6.44 12,396,200
01/02/2015 6.49 6.5 6.21 6.29 15,585,290
12/31/2014 6.42 6.54 6.39 6.48 12,967,340
12/30/2014 6.44 6.56 6.41 6.46 10,751,150
12/29/2014 6.48 6.53 6.35 6.48 13,573,860
12/26/2014 6.59 6.65 6.4 6.5 12,488,780
12/24/2014 6.73 6.77 6.5 6.5 7,458,243
12/23/2014 6.46 6.75 6.46 6.74 13,030,450
12/22/2014 6.61 6.63 6.4 6.42 10,294,180
12/19/2014 6.66 6.69 6.36 6.59 17,508,770
12/18/2014 6.76 6.87 6.7 6.8 15,000,850
12/17/2014 6.37 6.65 6.36 6.63 11,175,280
12/16/2014 6.39 6.58 6.3 6.32 12,392,620
12/15/2014 6.38 6.48 6.22 6.41 15,432,270
12/12/2014 6.12 6.42 6.07 6.38 19,810,400
12/11/2014 6.2 6.29 6.07 6.09 13,303,210
12/10/2014 6.38 6.48 6.035 6.06 15,816,300
12/09/2014 6.01 6.53 5.9 6.36 18,363,680
12/08/2014 6.62 6.8199 6.13 6.2 19,549,670
12/05/2014 6.77 6.8 6.57 6.64 14,961,880
12/04/2014 7.19 7.19 6.64 6.73 23,367,520
12/03/2014 7.05 7.22 6.91 7.19 24,645,700
12/02/2014 7.58 7.7 7.37 7.39 11,703,680
12/01/2014 7.92 7.93 7.52 7.53 16,619,420
11/28/2014 7.83 8.08 7.74 8.01 10,962,830
11/26/2014 7.999 8.04 7.65 7.75 11,046,320
11/25/2014 7.86 8.1 7.82 7.86 19,686,100
11/24/2014 7.45 7.81 7.43 7.79 23,250,180
11/21/2014 7.35 7.45 7.28 7.3 10,955,720
11/20/2014 7.2 7.34 7.18 7.26 9,159,063
11/19/2014 7.36 7.4 7.18 7.21 10,120,170
11/18/2014 7.27 7.4 7.22 7.32 10,714,130
11/17/2014 7.32 7.44 7.24 7.26 13,763,470
11/14/2014 7.16 7.565 7.07 7.38 20,085,570
11/13/2014 7.08 7.26 6.92 7.1 55,239,840
11/12/2014 7.3 7.84 7.2 7.76 36,153,000
11/11/2014 7.22 7.37 7.08 7.2 17,007,100
11/10/2014 7.54 7.56 7.22 7.22 24,829,700
11/07/2014 7.49 7.865 7.49 7.82 18,028,020
11/06/2014 7.25 7.58 7.2 7.48 14,079,500
11/05/2014 7.35 7.39 7.16 7.23 9,804,221
11/04/2014 7.58 7.62 7.31 7.32 12,190,020
11/03/2014 7.6 7.65 7.52 7.56 11,057,630
10/31/2014 7.67 7.752 7.5 7.61 13,152,200
10/30/2014 7.53 7.6801 7.51 7.63 8,413,242
10/29/2014 7.43 7.6 7.39 7.59 13,168,500
10/28/2014 7.43 7.56 7.28 7.43 15,101,880
10/27/2014 7.56 7.65 7.34 7.65 11,573,580
10/24/2014 7.69 7.83 7.52 7.59 9,228,916
10/23/2014 7.55 7.87 7.42 7.73 13,385,850
10/22/2014 7.63 7.76 7.43 7.49 9,974,442
10/21/2014 7.72 7.8 7.56 7.63 13,025,470
10/20/2014 7.25 7.68 7.17 7.68 15,752,240
10/17/2014 7.38 7.44 7.15 7.25 13,411,920
10/16/2014 6.99 7.5 6.97 7.3 19,321,350
10/15/2014 7 7.28 6.73 7.09 22,335,430
10/14/2014 7.18 7.525 7.03 7.16 26,888,880
10/13/2014 7.34 7.5 7.03 7.09 28,479,720
10/10/2014 7.44 7.59 7.09 7.12 30,508,230
10/09/2014 8.07 8.09 7.58 7.64 40,215,050
10/08/2014 9.25 9.45 7.92 8.19 73,768,530
10/07/2014 9.34 9.56 9.18 9.19 22,131,930
10/06/2014 9.88 10 9.27 9.44 25,950,410
10/03/2014 9.73 10.2 9.67 10 19,568,090
10/02/2014 9.25 9.71 9.17 9.63 21,768,790
10/01/2014 9.94 9.95 9.26 9.31 27,200,520
09/30/2014 10.05 10.1 9.82 10.04 19,465,090
09/29/2014 9.68 9.89 9.6 9.87 11,874,100
09/26/2014 10.16 10.23 9.54 9.86 31,614,170
09/25/2014 10.38 10.48 10.01 10.14 17,339,610
09/24/2014 10.23 10.47 10.21 10.45 13,456,710
09/23/2014 10.1 10.45 10.0201 10.21 12,478,390
09/22/2014 10.16 10.34 10.09 10.17 10,239,520
09/19/2014 10.77 10.805 10.12 10.23 29,370,160
09/18/2014 11 11.03 10.72 10.77 17,107,990
09/17/2014 10.93 11.16 10.9 10.98 16,321,510
09/16/2014 10.78 11.1 10.72 10.9 17,893,380
09/15/2014 11.07 11.18 10.76 10.85 13,351,080
09/12/2014 11.14 11.3 11.01 11.06 17,717,050
09/11/2014 10.77 11.22 10.71 11.14 19,288,530
09/10/2014 10.81 10.88 10.61 10.77 8,905,944
09/09/2014 10.98 11.15 10.81 10.83 12,336,320
09/08/2014 10.99 11.08 10.77 10.94 12,398,670
09/05/2014 11.1 11.13 10.92 11.08 11,198,730
09/04/2014 10.81 11.28 10.81 11.18 29,907,130
09/03/2014 10.7 10.85 10.61 10.62 13,213,770
09/02/2014 10.9 10.93 10.47 10.54 18,285,290
*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?