$49.44 -0.79 (%) Johnson Controls Inc - NYSE

Jul. 2, 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
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
4/7/201550.3650.5449.9850.211,831,292
4/6/201550.0450.6049.7850.494,485,272
4/2/201549.5150.2949.3050.162,854,333
4/1/201550.4050.4049.2249.572,942,006
3/31/201550.0451.0049.9650.443,852,454
3/30/201549.5750.1849.4349.831,769,935
3/27/201549.0949.3248.9349.082,120,801
3/26/201548.6449.2948.4249.192,460,933
3/25/201549.9150.1448.8248.822,825,075
3/24/201550.4350.6149.8449.852,517,689
3/23/201550.4950.8550.4850.592,256,443
3/20/201550.0650.5349.9450.404,419,673
3/19/201550.1750.1749.5049.761,478,681
3/18/201549.2350.4948.9350.282,384,162
3/17/201549.3449.6449.3349.472,082,737
3/16/201549.1549.8349.0349.733,098,440
3/13/201549.1049.1548.2748.822,261,223
3/12/201548.7049.3048.6549.132,234,570
3/11/201549.0149.1048.1348.425,888,836
3/10/201549.3349.4949.0649.192,677,294
3/9/201550.0050.3449.8449.962,899,537
3/6/201550.1050.8549.5949.863,815,465
3/5/201550.8351.0450.3650.583,895,082
3/4/201550.8051.0650.3750.704,147,091
3/3/201551.6051.8751.1451.452,243,051
3/2/201550.9852.0050.8151.904,465,576
2/27/201550.5650.9450.4550.812,758,657
2/26/201551.2351.2850.6850.962,451,028
2/25/201550.7551.3950.6651.344,080,216
2/24/201550.2050.9950.1050.793,369,594
2/23/201550.3250.5449.9950.232,935,921
2/20/201549.6450.6149.1750.584,355,225
2/19/201549.8150.3849.6049.904,447,532
2/18/201548.7549.8948.7049.815,383,741
2/17/201548.7048.9448.3548.853,022,016
2/13/201548.1048.5347.8648.502,469,318
2/12/201548.0148.2247.8048.003,744,531
2/11/201548.2048.2647.5047.842,313,724
2/10/201548.6448.6947.8448.224,048,605
  • Showing 1-100 of 1,258 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!