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 29, 2009 24.47 24.60 23.67 24.42 5,253,532 +0.42(+1.75%) May 28, 2009 25.00 25.06 23.64 24.00 4,905,368 -0.21(-0.85%) May 27, 2009 24.77 25.79 24.06 24.21 7,091,836 -0.84(-3.36%) May 26, 2009 23.15 25.26 23.15 25.05 6,488,680 +1.53(+6.49%) May 22, 2009 23.87 24.43 22.99 23.52 5,978,401 +0.03(+0.12%) May 21, 2009 24.48 24.78 23.20 23.49 7,023,949 -1.32(-5.32%) May 20, 2009 26.05 27.12 24.67 24.81 6,378,760 -0.95(-3.71%) May 19, 2009 25.43 26.29 24.95 25.77 6,811,193 +0.35(+1.36%) May 18, 2009 25.32 25.73 24.78 25.42 6,416,829 +0.58(+2.34%) May 15, 2009 24.36 26.08 24.19 24.84 13,560,198 -0.10(-0.41%) May 14, 2009 24.65 26.09 24.34 24.95 6,419,498 +0.12(+0.49%) May 13, 2009 25.86 25.86 24.52 24.82 9,522,193 -1.31(-5.01%) May 12, 2009 26.86 27.40 25.48 26.13 9,038,829 -0.93(-3.42%) May 11, 2009 28.14 28.14 26.84 27.06 7,686,474 -1.50(-5.24%) May 08, 2009 27.99 28.81 27.22 28.56 9,101,796 -1.58(-5.25%) May 07, 2009 30.22 30.75 27.91 30.14 12,475,329 +0.28(+0.94%) May 06, 2009 30.65 30.79 29.21 29.86 9,198,250 -0.26(-0.87%) May 05, 2009 30.29 30.70 29.68 30.12 7,544,120 -0.38(-1.26%) May 04, 2009 30.36 30.58 30.00 30.51 9,437,150 +1.49(+5.13%) May 01, 2009 28.45 29.18 27.84 29.02 13,608,050 +0.29(+1.01%) Apr 30, 2009 26.86 29.05 26.86 28.73 15,608,591 +2.11(+7.91%) Apr 29, 2009 25.74 27.25 25.23 26.62 7,773,558 +1.24(+4.87%) Apr 28, 2009 25.50 26.32 25.06 25.39 8,534,103 -0.34(-1.31%) Apr 27, 2009 26.04 26.28 25.10 25.72 8,908,117 -0.63(-2.38%) Apr 24, 2009 25.18 26.72 24.88 26.35 8,693,772 +1.38(+5.51%) Apr 23, 2009 24.77 25.54 23.82 24.97 8,912,789 -0.22(-0.89%) Apr 22, 2009 23.72 26.58 23.72 25.20 13,075,989 +0.83(+3.42%) Apr 21, 2009 23.53 24.64 22.93 24.37 4,651,553 +0.48(+2.00%) Apr 20, 2009 24.85 24.85 23.40 23.89 5,243,795 -1.20(-4.78%) Apr 17, 2009 24.59 25.39 24.22 25.09 4,557,692 +0.57(+2.33%) Apr 16, 2009 23.58 24.99 23.42 24.52 7,152,001 +0.95(+4.05%) Apr 15, 2009 23.76 23.87 22.71 23.56 7,493,834 -0.38(-1.60%) Apr 14, 2009 24.11 24.61 23.80 23.94 8,641,640 -0.88(-3.54%) Apr 13, 2009 23.96 25.01 23.73 24.82 8,418,367 +1.03(+4.33%) Apr 09, 2009 22.59 23.94 21.95 23.79 12,131,793 +2.64(+12.48%) Apr 08, 2009 20.19 21.24 20.19 21.15 5,827,211 +1.36(+6.86%) Apr 07, 2009 19.98 20.12 19.48 19.80 5,155,902 -0.83(-4.04%) Apr 06, 2009 21.24 21.38 20.25 20.63 6,076,897 -0.95(-4.42%) Apr 03, 2009 20.52 21.68 20.41 21.59 6,758,686 +1.02(+4.96%) Apr 02, 2009 19.74 21.02 19.47 20.56 6,511,734 +1.32(+6.86%) Apr 01, 2009 18.62 19.52 18.23 19.25 6,343,223 +0.46(+2.44%) Mar 31, 2009 19.22 19.26 18.05 18.79 4,669,082 -0.33(-1.71%) Mar 30, 2009 19.70 19.71 18.71 19.11 6,548,300 +0.25(+1.34%) Mar 26, 2009 18.12 19.37 18.12 18.86 8,789,414 +0.99(+5.55%) Mar 25, 2009 18.06 19.11 17.00 17.87 8,579,701 -0.07(-0.42%) Mar 24, 2009 17.28 18.41 17.12 17.94 7,943,471 +0.38(+2.19%) Mar 23, 2009 16.94 17.63 16.89 17.56 5,123,039 +1.41(+8.75%) Mar 20, 2009 16.74 16.79 15.70 16.15 6,725,652 -0.51(-3.06%) Mar 19, 2009 17.00 17.16 16.34 16.66 6,010,590 -0.15(-0.92%) Mar 18, 2009 15.49 17.26 15.45 16.81 7,379,978 +1.24(+7.93%) Mar 17, 2009 15.11 15.68 14.99 15.58 5,235,488 +0.51(+3.42%) Mar 16, 2009 15.45 15.67 15.02 15.06 5,362,910 -0.33(-2.13%) Mar 13, 2009 15.86 15.86 15.02 15.39 0 -0.14(-0.90%) Mar 12, 2009 14.84 15.63 14.60 15.53 5,649,053 +0.67(+4.54%) Mar 11, 2009 14.60 15.44 14.53 14.86 5,295,295 +0.18(+1.21%) Mar 10, 2009 13.53 14.71 13.44 14.68 6,575,923 +1.40(+10.58%) Mar 09, 2009 13.10 14.09 13.07 13.27 6,687,875 -0.04(-0.28%) Mar 06, 2009 13.71 13.87 12.83 13.31 0 -0.15(-1.11%) Mar 05, 2009 14.06 14.58 13.24 13.46 9,379,624 -0.90(-6.26%) Mar 04, 2009 13.90 14.68 13.64 14.36 8,865,129 +0.60(+4.35%) 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.