$46.50 -0.04 (%) Johnson Controls Inc - NYSE

Sep. 19, 2014 | 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
9/19/201446.6846.8446.4146.504,356,756
9/18/201446.4346.7746.2746.543,431,553
9/17/201446.1246.5646.0846.373,645,101
9/16/201445.8946.2045.7246.011,905,900
9/15/201446.4246.5545.9646.022,843,291
9/12/201446.9946.9946.3246.582,245,687
9/11/201446.6546.9946.5846.972,408,775
9/10/201447.2247.4146.9546.972,238,508
9/9/201447.5747.5747.0447.053,081,993
9/8/201447.7748.0147.5247.732,105,575
9/5/201448.0048.0447.5747.953,624,568
9/4/201448.4848.5747.9148.102,379,136
9/3/201448.6248.7748.2448.303,799,145
9/2/201448.8149.1548.3848.711,804,357
8/29/201448.7248.8348.3948.811,440,430
8/28/201448.2848.6948.0648.501,654,362
8/27/201448.6548.7848.3148.491,921,997
8/26/201449.0349.1448.6448.652,313,612
8/25/201448.7049.0448.6148.891,640,303
8/22/201448.4748.5747.9248.452,520,921
8/21/201449.0049.2348.4848.622,505,474
8/20/201448.4348.9648.4048.812,187,655
8/19/201448.2248.7048.1548.622,391,991
8/18/201447.7748.2547.6948.142,812,304
8/15/201447.9047.9746.9947.333,461,344
8/14/201447.8047.8347.6247.662,399,242
8/13/201448.2448.2847.4947.593,314,939
8/12/201448.2748.5447.6947.973,859,312
8/11/201448.4548.6748.2148.243,587,298
8/8/201447.5048.3247.4848.283,090,332
8/7/201447.9347.9347.3747.564,077,644
8/6/201447.1747.8947.1047.542,841,062
8/5/201447.4447.9247.2747.453,629,047
8/4/201446.7047.8846.7047.764,159,087
8/1/201446.8847.2946.2946.675,405,739
7/31/201447.8447.9747.0847.243,012,236
7/30/201448.6548.7947.8848.213,273,436
7/29/201448.6648.8848.4448.443,256,929
7/28/201448.5148.6648.0748.652,554,255
7/25/201448.3348.7748.2848.592,016,624
7/24/201449.0149.2648.3648.614,337,825
7/23/201449.3749.4848.7148.913,147,389
7/22/201449.8350.2349.1749.232,725,546
7/21/201448.8149.9648.7449.653,941,999
7/18/201449.2149.8848.2549.166,551,533
7/17/201450.2050.4749.8049.883,950,518
7/16/201451.1651.1850.3350.392,546,659
7/15/201451.3151.4950.7550.934,838,672
7/14/201451.2651.6051.2551.412,796,297
7/11/201450.3150.7750.3050.731,780,584
7/10/201450.0450.7549.8350.412,631,337
7/9/201450.6550.9050.4550.732,896,093
7/8/201450.7050.8650.2150.432,560,866
7/7/201451.0751.2050.7450.951,649,795
7/3/201450.9751.4650.8051.431,210,867
7/2/201450.8851.1150.8150.921,789,312
7/1/201450.1351.1550.1350.984,479,173
6/30/201450.1550.3149.7849.934,347,415
6/27/201450.0250.2949.6950.075,410,801
6/26/201450.1650.1649.2950.031,677,230
6/25/201449.7050.1649.5950.062,621,205
6/24/201449.9550.3449.7449.813,273,939
6/23/201450.5450.6650.2050.291,910,771
6/20/201450.1950.7150.0750.613,204,126
6/19/201450.2150.7049.8949.933,271,526
6/18/201449.8450.2949.5350.272,676,204
6/17/201449.6149.9949.3649.841,946,246
6/16/201449.5750.0049.4849.822,797,259
6/13/201449.3849.7749.2949.642,248,049
6/12/201449.6849.6849.3049.423,801,551
6/11/201449.6449.8249.5549.741,725,113
6/10/201450.0050.0549.7749.952,291,267
6/9/201450.2450.4549.9850.052,845,010
6/6/201449.8150.3249.5650.314,009,809
6/5/201448.9149.8748.7149.824,362,906
6/4/201448.3449.1748.3249.043,508,529
6/3/201448.3448.7748.2448.752,522,182
6/2/201448.3948.7448.1648.652,188,059
5/30/201448.3148.4648.1148.364,144,358
5/29/201448.7048.7448.1948.422,726,058
5/28/201448.9248.9248.3948.563,057,251
5/27/201448.4748.9348.4548.864,614,401
5/23/201447.8748.3747.8148.242,202,292
5/22/201447.4648.2147.4647.783,694,320
5/21/201446.7747.7946.6247.615,639,014
5/20/201446.7646.8046.3546.685,292,240
5/19/201444.7646.7244.6446.695,744,460
5/16/201444.6244.9544.1644.782,709,244
5/15/201445.2045.2744.5044.634,083,678
5/14/201445.1145.5844.8045.313,640,875
5/13/201445.3845.5245.0345.083,046,730
5/12/201444.8145.4744.7045.322,971,519
5/9/201444.7344.9044.3244.502,848,122
5/8/201444.4745.3444.3244.863,173,159
5/7/201444.3544.6743.8844.442,351,586
5/6/201444.9644.9844.1544.162,407,235
5/5/201444.8845.2044.5545.052,606,714
5/2/201445.2545.6545.0645.212,693,985
5/1/201445.1945.6144.9345.183,704,200
4/30/201444.1945.1843.8845.145,585,336
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center