J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    11.20 
    9.49 
    7.77 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 8.59 8.71 8.53 8.63 9,405,161
May 27, 2015 8.75 8.87 8.60 8.60 12,464,835
May 26, 2015 8.78 8.97 8.73 8.73 13,176,095
May 22, 2015 8.85 9.08 8.81 8.83 10,644,750
May 21, 2015 8.61 8.99 8.58 8.84 15,386,970
May 20, 2015 8.52 8.71 8.48 8.66 12,583,651
May 19, 2015 8.51 8.69 8.44 8.55 12,855,717
May 18, 2015 8.54 8.60 8.31 8.55 17,248,115
May 15, 2015 8.18 8.58 8.12 8.56 32,279,446
May 14, 2015 8.67 8.70 8.02 8.04 59,462,631
May 13, 2015 8.80 8.82 8.45 8.71 37,007,538
May 12, 2015 8.70 8.98 8.54 8.88 19,700,823
May 11, 2015 8.57 8.94 8.43 8.75 18,651,727
May 8, 2015 8.35 8.64 8.31 8.50 13,595,827
May 7, 2015 8.20 8.27 8.02 8.25 7,716,464
May 6, 2015 8.22 8.24 8.02 8.19 7,055,315
May 5, 2015 8.36 8.48 8.15 8.15 6,328,508
May 4, 2015 8.45 8.57 8.33 8.37 9,714,379
May 1, 2015 8.31 8.46 8.19 8.43 7,691,951
Apr 30, 2015 8.35 8.44 8.17 8.30 8,238,891
Apr 29, 2015 8.55 8.55 8.17 8.39 11,823,562
Apr 28, 2015 8.28 8.64 8.26 8.60 9,650,934
Apr 27, 2015 8.41 8.49 8.28 8.32 5,326,754
Apr 24, 2015 8.52 8.62 8.38 8.41 6,937,257
Apr 23, 2015 8.55 8.62 8.36 8.48 8,575,804
Apr 22, 2015 8.58 8.61 8.33 8.56 9,840,418
Apr 21, 2015 8.65 8.68 8.53 8.58 7,284,129
Apr 20, 2015 8.74 8.77 8.64 8.65 6,156,358
Apr 17, 2015 8.60 8.78 8.50 8.71 10,160,938
Apr 16, 2015 8.90 8.92 8.61 8.69 13,173,398