J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    11.86 
    10.01 
    8.16 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 9.47 9.72 9.30 9.66 9,942,120
Jul 28, 2016 9.39 9.50 9.12 9.49 7,449,475
Jul 27, 2016 9.70 9.74 9.20 9.40 13,246,947
Jul 26, 2016 9.50 9.82 9.45 9.65 18,503,030
Jul 25, 2016 9.20 9.49 9.14 9.47 12,408,000
Jul 22, 2016 9.15 9.19 8.94 9.15 10,483,685
Jul 21, 2016 8.85 9.22 8.85 9.09 14,805,585
Jul 20, 2016 8.59 8.88 8.50 8.87 7,081,170
Jul 19, 2016 8.70 8.73 8.50 8.55 6,944,442
Jul 18, 2016 8.50 8.71 8.45 8.70 8,620,529
Jul 15, 2016 8.60 8.67 8.42 8.46 9,594,344
Jul 14, 2016 8.57 8.63 8.51 8.57 5,234,992
Jul 13, 2016 8.56 8.69 8.45 8.49 8,810,338
Jul 12, 2016 8.72 8.80 8.52 8.56 12,953,214
Jul 11, 2016 8.52 8.72 8.51 8.68 9,898,285
Jul 8, 2016 8.57 8.67 8.38 8.49 14,177,933
Jul 7, 2016 8.58 8.73 8.36 8.47 13,217,388
Jul 6, 2016 8.60 8.67 8.30 8.54 15,867,741
Jul 5, 2016 8.85 8.90 8.50 8.66 11,572,075
Jul 1, 2016 8.80 9.10 8.79 8.93 8,363,029
Jun 30, 2016 8.88 8.92 8.74 8.88 9,800,321
Jun 29, 2016 8.79 9.10 8.79 8.88 16,484,482
Jun 28, 2016 8.49 8.75 8.48 8.69 14,902,242
Jun 27, 2016 8.43 8.51 8.01 8.43 16,127,191
Jun 24, 2016 8.31 8.53 8.15 8.46 16,991,648
Jun 23, 2016 8.48 8.86 8.46 8.55 15,558,846
Jun 22, 2016 8.56 8.62 8.41 8.42 7,770,368
Jun 21, 2016 8.52 8.62 8.39 8.58 7,827,099
Jun 20, 2016 8.58 8.65 8.45 8.46 7,591,868
Jun 17, 2016 8.26 8.56 8.26 8.48 9,721,542