J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    11.18 
    9.47 
    7.77 
 Sep 3, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 9.12 9.30 9.02 9.11 21,742,267
Aug 28, 2015 8.44 9.05 8.40 8.94 25,986,687
Aug 27, 2015 8.02 8.48 7.97 8.47 14,855,922
Aug 26, 2015 8.10 8.10 7.72 7.93 14,922,095
Aug 25, 2015 8.19 8.19 7.87 7.92 12,222,541
Aug 24, 2015 7.55 8.04 7.21 7.91 19,431,318
Aug 21, 2015 8.10 8.26 8.03 8.08 14,976,279
Aug 20, 2015 8.40 8.48 8.20 8.20 14,395,146
Aug 19, 2015 8.71 8.75 8.38 8.49 12,906,128
Aug 18, 2015 9.02 9.15 8.63 8.69 17,051,124
Aug 17, 2015 8.73 8.97 8.67 8.92 23,131,067
Aug 14, 2015 8.68 8.80 8.39 8.52 36,575,178
Aug 13, 2015 8.21 8.28 8.00 8.07 22,982,261
Aug 12, 2015 8.22 8.30 7.90 8.27 14,902,291
Aug 11, 2015 8.35 8.43 8.21 8.33 7,141,586
Aug 10, 2015 8.27 8.43 8.15 8.38 6,211,140
Aug 7, 2015 8.46 8.56 8.10 8.24 13,031,193
Aug 6, 2015 8.39 8.55 8.26 8.53 9,335,694
Aug 5, 2015 8.23 8.43 8.17 8.38 8,497,617
Aug 4, 2015 8.20 8.22 8.03 8.16 9,467,907
Aug 3, 2015 8.21 8.33 8.15 8.17 7,172,418
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