J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    11.20 
    9.49 
    7.77 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 8.24 8.33 8.17 8.24 5,799,015
Jul 30, 2015 8.28 8.32 8.21 8.26 4,867,673
Jul 29, 2015 8.22 8.32 8.14 8.29 7,268,470
Jul 28, 2015 8.30 8.35 8.15 8.20 9,925,043
Jul 27, 2015 8.42 8.52 8.17 8.24 11,238,347
Jul 24, 2015 8.53 8.65 8.44 8.44 10,685,494
Jul 23, 2015 8.75 8.85 8.50 8.52 8,023,001
Jul 22, 2015 8.76 9.07 8.69 8.73 12,289,387
Jul 21, 2015 8.51 8.72 8.46 8.50 7,357,797
Jul 20, 2015 8.75 8.82 8.50 8.51 10,394,512
Jul 17, 2015 8.95 8.97 8.72 8.78 8,359,134
Jul 16, 2015 9.11 9.19 8.94 8.94 7,687,219
Jul 15, 2015 9.05 9.39 8.98 9.10 14,465,059
Jul 14, 2015 9.06 9.06 8.90 9.01 9,581,606
Jul 13, 2015 8.98 9.16 8.97 9.14 6,161,721
Jul 10, 2015 8.92 9.00 8.88 8.95 5,846,187
Jul 9, 2015 9.13 9.21 8.85 8.86 8,536,541
Jul 8, 2015 9.04 9.14 8.92 9.02 8,948,867
Jul 7, 2015 8.88 9.18 8.74 9.16 19,850,667
Jul 6, 2015 8.42 8.78 8.41 8.73 7,876,790
Jul 2, 2015 8.62 8.74 8.47 8.55 6,688,581
Jul 1, 2015 8.57 8.69 8.35 8.65 9,575,251
Jun 30, 2015 8.56 8.64 8.42 8.47 10,000,481
Jun 29, 2015 8.72 8.91 8.48 8.51 11,926,599
Jun 26, 2015 8.84 8.93 8.70 8.83 6,604,188
Jun 25, 2015 8.84 8.95 8.77 8.79 7,530,537
Jun 24, 2015 8.81 8.99 8.65 8.78 15,861,402
Jun 23, 2015 8.43 8.85 8.42 8.83 12,987,961
Jun 22, 2015 8.53 8.62 8.40 8.57 8,728,757
Jun 19, 2015 8.33 8.55 8.30 8.50 12,012,290