$41.15 +0.94 (%) Johnson Controls Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCI historical data

Date Open High Low Close Volume
8/27/201540.7541.4740.3641.153,885,611
8/26/201540.1140.3238.8940.215,637,698
8/25/201541.5341.5338.9338.956,543,650
8/24/201539.0141.7338.4840.218,059,266
8/21/201542.6643.1142.0642.066,655,075
8/20/201544.3044.4243.1343.183,815,696
8/19/201545.1345.2944.5644.624,973,969
8/18/201545.6446.0445.2645.522,632,098
8/17/201545.3345.7845.0245.682,945,295
8/14/201545.4045.7945.1545.502,648,464
8/13/201545.3045.5344.6745.184,008,718
8/12/201545.6845.6844.5945.383,945,824
8/11/201546.4646.5845.5645.626,750,409
8/10/201546.7247.7046.7247.324,110,873
8/7/201546.1746.9446.1746.413,876,686
8/6/201546.5646.6946.0846.264,421,372
8/5/201546.1246.5145.9746.404,377,131
8/4/201546.0246.4945.7245.895,444,099
8/3/201545.6746.0045.3145.995,823,647
7/31/201545.8545.9445.0845.564,186,179
7/30/201544.8945.7444.6845.593,750,576
7/29/201544.1445.3444.1445.153,855,765
7/28/201544.1844.8543.5544.447,514,123
7/27/201544.1044.4743.5244.006,532,899
7/24/201548.1448.2243.9344.248,029,417
7/23/201546.5346.8146.1846.344,700,126
7/22/201547.0247.2146.2246.433,743,053
7/21/201547.3047.5346.9347.113,525,009
7/20/201547.6147.6546.8247.433,181,502
7/17/201547.4747.7547.0947.603,227,737
7/16/201549.3149.3447.4047.535,985,175
7/15/201549.2449.2448.6248.673,043,084
7/14/201549.3449.4049.0049.312,105,215
7/13/201549.5449.6749.0249.424,118,077
7/10/201549.1649.4648.8949.034,207,392
7/9/201549.3349.6948.6048.724,229,507
7/8/201550.2350.3348.5048.595,192,149
7/7/201550.8151.0849.7550.953,997,450
7/6/201549.5851.8549.5050.548,339,124
7/2/201550.3950.3949.2749.442,915,982
7/1/201550.0750.4449.8650.234,330,497
6/30/201550.3350.4249.2949.533,567,077
6/29/201550.7250.8549.8049.852,776,645
6/26/201551.5951.5950.9451.113,232,486
6/25/201551.4051.7451.0251.062,191,903
6/24/201551.9752.1251.0051.152,690,448
6/23/201551.9152.1851.8152.012,428,572
6/22/201551.8151.8851.5251.802,295,692
6/19/201551.8351.9351.3651.363,751,774
6/18/201551.8452.3851.7651.963,473,654
6/17/201551.7852.3751.5251.842,173,167
6/16/201551.4951.9651.3151.693,840,023
6/15/201551.8651.9251.4951.584,419,121
6/12/201552.5552.6652.0152.354,698,961
6/11/201553.5853.6052.8552.977,959,259
6/10/201553.0854.5253.0053.5912,732,588
6/9/201551.6151.7751.1851.561,842,762
6/8/201552.0252.1651.5251.552,271,718
6/5/201552.3652.5151.9352.182,946,359
6/4/201552.3952.7852.1652.543,593,473
6/3/201552.8253.2852.4652.872,463,925
6/2/201552.3553.2252.2452.803,796,279
6/1/201552.2153.0352.1152.703,605,033
5/29/201552.9653.0651.9552.026,697,795
5/28/201552.2053.4552.0753.008,437,358
5/27/201551.0751.6250.8951.462,149,196
5/26/201551.1751.3550.7751.042,985,889
5/22/201551.3651.7251.1751.231,928,867
5/21/201550.4751.7850.3051.304,725,641
5/20/201550.1950.6749.9950.513,692,873
5/19/201550.5150.5749.8349.992,415,502
5/18/201550.2650.5950.2650.462,031,325
5/15/201550.4650.7550.2750.482,489,468
5/14/201550.4050.7850.2050.452,503,504
5/13/201549.9950.6549.8549.962,470,954
5/12/201550.1450.4249.7949.941,682,254
5/11/201550.2150.8749.9850.343,327,545
5/8/201550.1750.3950.0050.222,065,130
5/7/201549.7150.0149.4849.602,765,702
5/6/201550.5450.5449.1449.613,008,180
5/5/201550.2951.1250.1550.183,804,675
5/4/201551.1651.5451.0051.061,664,545
5/1/201550.6651.1350.3651.102,850,301
4/30/201550.7751.0250.0750.384,876,303
4/29/201551.5851.8050.8551.182,509,630
4/28/201552.0052.0751.3651.812,642,775
4/27/201552.5052.7051.9652.063,512,629
4/24/201553.0053.1851.8352.485,476,064
4/23/201551.2553.4150.5652.907,569,503
4/22/201551.3251.4050.7451.333,682,605
4/21/201551.2151.2750.6351.033,356,222
4/20/201550.8751.4650.8051.113,214,837
4/17/201549.8151.0049.6150.545,706,989
4/16/201549.9450.4649.8050.263,615,706
4/15/201550.1650.4949.7750.0010,803,740
4/14/201549.6250.0349.5249.782,680,506
4/13/201550.0450.1649.5949.603,403,800
4/10/201550.8050.8050.0950.093,821,596
4/9/201550.5050.9650.4850.552,743,960
4/8/201550.3150.6849.9650.631,871,500
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!