Quantcast

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

JCP 
$1.53
*  
0.03
1.92%
Get JCP Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading JCP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 1.56 1.57 1.52 1.53 8,028,692
10/17/2018 1.56 1.57 1.52 1.53 8,182,939
10/16/2018 1.67 1.6792 1.51 1.56 29,449,260
10/15/2018 1.74 1.74 1.66 1.68 9,682,819
10/12/2018 1.85 1.89 1.62 1.76 21,921,550
10/11/2018 1.79 1.96 1.79 1.81 20,499,700
10/10/2018 1.69 1.94 1.67 1.78 30,096,440
10/09/2018 1.66 1.7 1.63 1.67 7,313,573
10/08/2018 1.64 1.67 1.59 1.66 8,718,695
10/05/2018 1.64 1.66 1.58 1.62 15,689,250
10/04/2018 1.67 1.71 1.63 1.63 14,579,320
10/03/2018 1.68 1.78 1.57 1.62 27,930,890
10/02/2018 1.69 1.71 1.55 1.56 18,033,930
10/01/2018 1.67 1.71 1.67 1.7 6,751,580
09/28/2018 1.669 1.7 1.55 1.66 24,355,880
09/27/2018 1.92 1.92 1.72 1.73 14,065,690
09/26/2018 1.91 1.97 1.88 1.9 9,053,547
09/25/2018 1.94 1.99 1.88 1.91 8,835,882
09/24/2018 2 2 1.9 1.96 11,550,150
09/21/2018 1.99 2.05 1.955 2.02 20,696,690
09/20/2018 2.01 2.02 1.93 2 9,636,040
09/19/2018 1.87 2.01 1.85 2 17,006,080
09/18/2018 1.9 1.93 1.86 1.87 7,585,343
09/17/2018 1.85 1.95 1.83 1.9 10,189,720
09/14/2018 1.83 1.89 1.81 1.89 9,934,147
09/13/2018 1.85 1.86 1.79 1.85 11,892,820
09/12/2018 1.82 1.85 1.79 1.83 10,072,290
09/11/2018 1.76 1.85 1.73 1.84 11,025,120
09/10/2018 1.77 1.77 1.73 1.76 7,616,903
09/07/2018 1.71 1.77 1.71 1.76 8,685,897
09/06/2018 1.76 1.76 1.71 1.71 9,017,253
09/05/2018 1.76 1.77 1.7 1.74 11,046,460
09/04/2018 1.76 1.77 1.725 1.76 6,773,153
08/31/2018 1.73 1.79 1.73 1.77 6,401,384
08/30/2018 1.72 1.77 1.71 1.74 9,566,893
08/29/2018 1.8 1.8 1.705 1.73 10,531,420
08/28/2018 1.75 1.81 1.72 1.77 11,902,060
08/27/2018 1.84 1.87 1.71 1.72 16,055,250
08/24/2018 1.78 1.84 1.77 1.83 10,358,710
08/23/2018 1.8 1.8 1.77 1.78 9,518,167
08/22/2018 1.74 1.84 1.69 1.79 18,228,900
08/21/2018 1.67 1.75 1.65 1.74 12,500,680
08/20/2018 1.72 1.745 1.61 1.67 18,363,460
08/17/2018 1.71 1.82 1.6 1.79 46,435,920
08/16/2018 1.95 1.96 1.75 1.76 83,710,070
08/15/2018 2.56 2.58 2.35 2.41 29,125,670
08/14/2018 2.49 2.65 2.465 2.64 17,969,160
08/13/2018 2.45 2.515 2.41 2.46 12,264,220
08/10/2018 2.43 2.47 2.38 2.42 9,402,877
08/09/2018 2.39 2.46 2.36 2.43 12,716,430
08/08/2018 2.39 2.42 2.34 2.38 10,764,290
08/07/2018 2.36 2.45 2.33 2.4 15,575,100
08/06/2018 2.39 2.39 2.31 2.36 10,414,520
08/03/2018 2.37 2.41 2.34 2.38 8,770,091
08/02/2018 2.44 2.45 2.34 2.37 11,600,680
08/01/2018 2.45 2.46 2.41 2.44 4,792,649
07/31/2018 2.45 2.47 2.43 2.45 6,381,592
07/30/2018 2.39 2.465 2.38 2.46 10,132,470
07/27/2018 2.43 2.47 2.31 2.39 18,317,200
07/26/2018 2.4 2.48 2.39 2.43 9,896,964
07/25/2018 2.42 2.42 2.36 2.41 14,032,390
07/24/2018 2.45 2.46 2.41 2.41 15,554,700
07/23/2018 2.47 2.5 2.4 2.45 19,132,820
07/20/2018 2.57 2.615 2.47 2.5 12,453,570
07/19/2018 2.43 2.6585 2.43 2.56 29,461,900
07/18/2018 2.39 2.48 2.37 2.45 9,740,311
07/17/2018 2.39 2.43 2.36 2.38 7,728,758
*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?

Smart Portfolio