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

JCP 
$8.9
*  
0.49
5.83%
Get JCP Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading JCP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    JCP After Hours
 
 
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 31-MAR-2014 TO 31-MAR-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  8.45  8.94  8.41  8.90 24,430,668
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
08/29/2014 10.86 11.04 10.79 10.8 14,866,650
08/28/2014 10.97 10.98 10.7 10.85 20,592,200
08/27/2014 10.8 11.24 10.8 11.2 22,571,890
08/26/2014 10.71 10.88 10.59 10.8 14,864,870
08/25/2014 10.43 10.775 10.41 10.69 29,326,710
08/22/2014 10.24 10.29 10.03 10.19 15,069,060
08/21/2014 10.37 10.54 10.06 10.17 22,590,770
08/20/2014 10.25 10.47 10.19 10.33 31,653,080
08/19/2014 9.93 10.44 9.93 10.25 48,975,170
08/18/2014 9.54 9.88 9.383 9.87 32,321,690
08/15/2014 10 10.14 9.2672 9.5 95,975,980
08/14/2014 9.42 9.74 9.26 9.74 52,848,170
08/13/2014 9.41 9.41 9.18 9.35 23,684,180
08/12/2014 9.58 9.65 9.3571 9.46 13,167,270
08/11/2014 9.51 9.64 9.34 9.59 18,203,850
08/08/2014 9.34 9.445 9.13 9.37 11,117,860
08/07/2014 9.12 9.27 9.03 9.2 10,497,570
08/06/2014 9.06 9.155 8.95 8.98 11,518,380
08/05/2014 9.25 9.43 9 9.08 13,435,110
08/04/2014 9.71 9.71 9.08 9.24 14,511,700
08/01/2014 9.44 9.78 9.42 9.63 22,061,040
07/31/2014 9.3 9.56 9.25 9.38 16,353,120
07/30/2014 9.3 9.4 9.211 9.38 12,184,320
07/29/2014 9.23 9.315 9.17 9.23 10,378,460
07/28/2014 9.2 9.33 9.15 9.22 10,672,970
07/25/2014 9 9.28 9 9.19 14,308,180
07/24/2014 8.8 9.07 8.78 9.06 16,420,440
07/23/2014 8.66 8.785 8.59 8.77 10,159,690
07/22/2014 8.68 8.74 8.58 8.65 9,817,371
07/21/2014 8.59 8.69 8.49 8.66 8,909,800
07/18/2014 8.59 8.73 8.45 8.58 13,385,520
07/17/2014 8.66 8.69 8.52 8.56 9,443,657
07/16/2014 8.56 8.79 8.51 8.7 11,930,380
07/15/2014 8.62 8.68 8.5 8.55 9,089,405
07/14/2014 8.79 8.79 8.53 8.61 11,977,120
07/11/2014 8.8 8.89 8.68 8.75 8,975,652
07/10/2014 8.72 8.9 8.68 8.74 10,154,400
07/09/2014 8.81 9.09 8.8 8.94 10,097,820
07/08/2014 9.02 9.05 8.74 8.76 15,424,240
07/07/2014 9.2 9.23 8.95 9.07 11,744,110
07/03/2014 9.44 9.44 9.165 9.25 6,300,783
07/02/2014 9.29 9.52 9.22 9.36 25,848,420
07/01/2014 9.11 9.18 9.01 9.07 14,759,250
06/30/2014 8.91 9.15 8.88 9.05 15,816,240
06/27/2014 8.71 9.06 8.66 8.95 21,503,710
06/26/2014 8.55 8.76 8.49 8.74 16,560,700
06/25/2014 8.53 8.7 8.51 8.55 9,927,904
06/24/2014 8.68 8.85 8.54 8.55 13,697,920
06/23/2014 9.08 9.1 8.66 8.69 15,502,500
06/20/2014 9.07 9.09 8.86 9 9,725,686
06/19/2014 9.08 9.19 8.95 9.03 7,748,312
06/18/2014 8.91 9.13 8.88 9.03 18,109,570
06/17/2014 8.59 8.91 8.585 8.88 13,795,220
06/16/2014 8.59 8.67 8.47 8.64 9,128,649
06/13/2014 8.49 8.64 8.4546 8.61 9,725,617
06/12/2014 8.65 8.8 8.45 8.46 15,032,820
06/11/2014 8.85 8.85 8.63 8.69 8,536,220
06/10/2014 8.66 8.93 8.61 8.87 12,846,370
06/09/2014 8.68 8.78 8.64 8.66 8,414,968
06/06/2014 8.62 8.75 8.6 8.63 9,242,339
06/05/2014 8.51 8.57 8.31 8.53 13,917,210
06/04/2014 8.56 8.58 8.28 8.46 12,677,890
06/03/2014 8.65 8.745 8.51 8.59 10,895,110
06/02/2014 9.01 9.01 8.65 8.68 13,558,680
05/30/2014 9.03 9.13 8.91 8.99 8,652,476
05/29/2014 8.77 9.13 8.67 9.03 13,918,980
05/28/2014 8.88 8.889 8.6 8.78 12,252,680
05/27/2014 9.07 9.2 8.79 8.85 14,471,860
05/23/2014 8.9 9.08 8.64 9.01 18,852,320
05/22/2014 8.58 9 8.55 8.88 16,939,040
05/21/2014 9 9.2 8.56 8.6 25,355,860
05/20/2014 9.25 9.29 8.84 8.93 35,937,200
05/19/2014 9.65 9.72 9.33 9.36 26,313,650
05/16/2014 9.86 9.93 9.41 9.73 96,378,200
05/15/2014 8.67 8.69 8.16 8.37 55,247,220
05/14/2014 9.21 9.39 8.48 8.61 29,651,160
05/13/2014 9.15 9.5 9.05 9.09 22,394,400
05/12/2014 9.1 9.27 8.92 9.18 34,468,850
05/09/2014 8.63 9.05 8.565 8.8 16,782,880
05/08/2014 8.63 9.14 8.54 8.55 28,708,960
05/07/2014 8.39 8.73 8.33 8.72 22,323,160
05/06/2014 8.5 8.51 8.03 8.09 19,281,170
05/05/2014 8.53 8.77 8.46 8.5 10,479,750
05/02/2014 8.45 8.88 8.44 8.58 14,375,330
05/01/2014 8.57 8.68 8.38 8.44 10,058,120
04/30/2014 8.75 8.85 8.44 8.52 14,325,880
04/29/2014 8.64 8.87 8.45 8.82 14,852,110
04/28/2014 8.02 8.85 7.97 8.7 34,540,500
04/25/2014 8.08 8.13 7.92 7.98 9,253,189
04/24/2014 8.16 8.2 8.03 8.15 8,055,462
04/23/2014 8.04 8.27 8.02 8.15 10,088,900
04/22/2014 8.16 8.27 7.96 8.09 14,722,630
04/21/2014 7.49 8.24 7.49 8.19 28,112,310
04/17/2014 7.28 7.53 7.15 7.5 14,738,320
04/16/2014 7.36 7.41 7.12 7.26 13,092,350
04/15/2014 7.64 7.64 7.04 7.25 25,373,130
04/14/2014 7.95 7.98 7.53 7.61 12,004,380
04/11/2014 8.44 8.44 7.52 7.7 36,688,940
04/10/2014 8.83 8.9 8.52 8.52 12,075,770
04/09/2014 8.91 8.95 8.64 8.82 12,682,530
04/08/2014 8.84 8.99 8.75 8.92 12,368,890
04/07/2014 8.86 9.01 8.82 8.88 20,764,070
04/04/2014 8.88 8.97 8.75 8.88 14,937,020
04/03/2014 9 9.01 8.8 8.83 9,016,493
04/02/2014 8.88 9.17 8.85 8.96 15,272,730
04/01/2014 8.63 8.85 8.6 8.84 12,225,960
03/31/2014 8.84 8.86 8.44 8.62 16,136,790
*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?