Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries J C Penney Company Inc (NY: JCP ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 28, 2004 33.32 33.59 33.09 33.49 2,305,661 +0.27(+0.82%) May 27, 2004 32.98 33.45 32.98 33.22 3,375,483 +0.34(+1.02%) May 26, 2004 33.00 33.09 32.71 32.88 2,236,220 -0.32(-0.96%) May 25, 2004 32.48 33.23 32.18 33.20 1,925,230 +0.78(+2.40%) May 24, 2004 32.76 33.05 32.14 32.42 2,680,644 -0.21(-0.63%) May 21, 2004 31.93 32.86 31.86 32.63 4,159,421 +0.80(+2.50%) May 20, 2004 31.97 32.07 31.54 31.83 3,171,540 +0.24(+0.77%) May 19, 2004 32.20 32.75 31.51 31.59 5,886,691 +0.04(+0.12%) May 18, 2004 30.28 31.82 30.16 31.55 6,872,863 +1.97(+6.68%) May 17, 2004 29.77 29.90 29.11 29.58 3,895,651 -0.39(-1.31%) May 14, 2004 30.09 30.52 29.82 29.97 3,729,847 -0.05(-0.16%) May 13, 2004 30.27 30.37 29.77 30.02 3,720,873 -0.25(-0.84%) May 12, 2004 30.62 30.62 29.26 30.27 5,463,741 -0.34(-1.10%) May 11, 2004 30.80 31.13 30.41 30.61 2,735,342 -0.01(-0.03%) May 10, 2004 30.92 31.12 30.22 30.62 4,086,027 -0.30(-0.97%) May 07, 2004 31.83 32.07 30.70 30.92 4,574,893 -0.95(-2.97%) May 06, 2004 31.64 32.57 31.27 31.86 4,857,038 +0.04(+0.12%) May 05, 2004 32.03 32.15 31.70 31.83 2,758,311 -0.07(-0.23%) May 04, 2004 31.62 32.21 31.42 31.90 4,485,581 +0.42(+1.34%) May 03, 2004 31.78 32.29 31.30 31.48 5,768,855 -0.22(-0.68%) Apr 30, 2004 32.86 33.10 31.24 31.69 7,479,352 -1.09(-3.31%) Apr 29, 2004 33.70 34.08 32.24 32.78 5,374,749 -0.93(-2.75%) Apr 28, 2004 33.61 33.88 33.45 33.71 2,712,801 +0.01(+0.03%) Apr 27, 2004 33.58 34.42 33.58 33.70 3,893,942 +0.12(+0.36%) Apr 26, 2004 34.02 34.14 33.58 33.58 1,498,327 -0.35(-1.02%) Apr 23, 2004 33.56 34.07 33.37 33.92 2,406,405 +0.18(+0.53%) Apr 22, 2004 33.70 33.79 33.17 33.74 3,147,289 -0.05(-0.14%) Apr 21, 2004 33.65 33.93 33.43 33.79 2,817,710 +0.29(+0.87%) Apr 20, 2004 33.15 33.97 33.15 33.50 6,394,574 +0.36(+1.07%) Apr 19, 2004 32.81 33.15 32.70 33.15 2,430,976 +0.35(+1.06%) Apr 16, 2004 32.62 32.94 32.58 32.80 5,381,052 +0.46(+1.42%) Apr 15, 2004 32.15 32.44 32.10 32.34 3,350,485 +0.41(+1.29%) Apr 14, 2004 31.84 32.23 31.72 31.93 2,726,155 -0.28(-0.87%) Apr 13, 2004 32.53 32.85 32.13 32.21 2,667,824 -0.39(-1.21%) Apr 12, 2004 31.87 32.63 31.84 32.60 3,602,930 +0.18(+0.55%) Apr 08, 2004 32.90 32.91 32.20 32.42 4,768,901 +0.07(+0.20%) Apr 07, 2004 32.62 32.62 32.12 32.36 2,183,979 -0.26(-0.80%) Apr 06, 2004 32.34 32.62 32.27 32.62 2,697,630 -0.05(-0.14%) Apr 05, 2004 32.60 32.76 32.01 32.67 5,932,843 +0.07(+0.20%) Apr 02, 2004 32.48 32.66 32.20 32.60 2,597,635 +0.50(+1.55%) Apr 01, 2004 32.57 32.77 31.96 32.11 4,410,905 -0.45(-1.38%) Mar 31, 2004 32.49 32.58 32.22 32.56 2,805,211 -0.03(-0.09%) Mar 30, 2004 32.29 32.71 32.15 32.58 2,080,138 +0.34(+1.05%) Mar 29, 2004 32.20 32.49 32.12 32.25 1,896,279 +0.14(+0.44%) Mar 26, 2004 31.92 32.22 31.55 32.11 2,881,382 +0.28(+0.88%) Mar 25, 2004 31.45 31.92 31.33 31.83 2,885,122 +0.64(+2.04%) Mar 24, 2004 31.40 31.65 31.09 31.19 3,339,588 -0.32(-1.01%) Mar 23, 2004 31.82 32.22 31.18 31.51 3,516,930 -0.29(-0.91%) Mar 22, 2004 31.08 32.27 31.03 31.80 3,771,298 +0.37(+1.16%) Mar 19, 2004 31.54 31.78 31.36 31.43 2,822,304 -0.35(-1.09%) Mar 18, 2004 30.94 31.90 30.89 31.78 4,434,622 +1.00(+3.25%) Mar 17, 2004 30.61 30.88 30.39 30.78 3,320,678 +0.37(+1.20%) Mar 16, 2004 30.50 30.88 30.32 30.41 3,626,540 +0.07(+0.22%) Mar 15, 2004 29.98 30.47 29.73 30.35 3,124,747 +0.36(+1.22%) Mar 12, 2004 29.95 30.11 29.60 29.98 4,502,034 +0.11(+0.38%) Mar 11, 2004 30.25 30.56 29.71 29.87 4,043,828 -0.46(-1.51%) Mar 10, 2004 30.47 30.71 30.11 30.33 3,172,501 +0.10(+0.34%) Mar 09, 2004 30.89 30.89 30.05 30.22 2,400,849 -0.66(-2.15%) Mar 08, 2004 30.98 31.43 30.84 30.89 2,929,671 -0.13(-0.42%) Mar 05, 2004 30.05 31.19 30.03 31.02 4,739,736 +0.75(+2.47%) Mar 04, 2004 30.90 31.02 30.08 30.27 6,691,675 -0.63(-2.03%) Mar 03, 2004 29.90 31.10 29.70 30.90 6,615,931 +0.97(+3.25%) Mar 02, 2004 29.35 30.01 29.20 29.93 5,030,428 +0.57(+1.95%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.