$44.63 0.00 (%) Johnson Controls International PLC - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCI historical data

Date Open High Low Close Volume
12/5/201645.3945.9144.5544.636,506,377
12/2/201645.6745.7844.9845.324,771,381
12/1/201645.1045.8145.1045.736,192,050
11/30/201645.5545.8244.9844.984,012,877
11/29/201644.9245.8744.9245.385,292,583
11/28/201645.7346.1744.9644.976,220,382
11/25/201645.6545.8945.5345.891,412,617
11/23/201645.2545.6445.2145.613,651,303
11/22/201644.9345.3544.7645.254,480,011
11/21/201644.7845.0344.6444.854,570,030
11/18/201644.6244.8644.5544.714,641,822
11/17/201644.6745.0044.5444.744,809,201
11/16/201644.5244.5944.2044.514,424,378
11/15/201644.2644.6044.1144.505,239,604
11/14/201644.2644.3843.2744.076,311,338
11/11/201645.0345.2743.9344.166,603,748
11/10/201644.1145.3144.1145.259,670,984
11/9/201643.7044.3842.8943.8410,083,782
11/8/201643.0044.3842.3343.9412,196,069
11/7/201641.6042.0341.2741.577,389,754
11/4/201640.9741.1840.6540.885,362,540
11/3/201641.4941.6440.6240.814,515,132
11/2/201641.2441.4941.0841.357,198,554
11/1/201640.8141.5840.8141.268,530,978
10/31/201639.2940.6539.1640.3216,630,562
10/28/201643.9844.2043.5543.766,006,887
10/27/201644.2244.4143.8444.014,656,699
10/26/201643.7244.1943.6344.093,890,415
10/25/201644.2744.3543.7543.913,972,577
10/24/201644.5744.7244.1944.393,601,973
10/21/201643.8744.1643.4644.063,719,124
10/20/201644.3744.5844.1744.195,724,810
10/19/201644.1944.8143.9944.384,714,125
10/18/201644.2344.2743.8543.977,937,693
10/17/201643.8944.8243.6643.7410,730,111
10/14/201643.8044.3043.6743.885,328,612
10/13/201643.7943.9342.8943.495,997,073
10/12/201644.2344.4444.0244.193,606,127
10/11/201644.3244.8144.0244.244,336,904
10/10/201645.4545.6544.6844.743,736,371
10/7/201645.7945.9845.2445.293,851,290
10/6/201645.7845.9445.3545.653,797,200
10/5/201645.6146.4445.5445.954,951,312
10/4/201646.4046.5345.2545.474,639,151
10/3/201646.3246.8646.2146.344,764,789
9/30/201646.2946.7945.8146.536,368,994
9/29/201646.2246.6245.7545.917,051,552
9/28/201645.2646.3745.0846.219,520,472
9/27/201644.3045.0543.6144.989,300,756
9/26/201643.9944.5443.5344.294,386,721
9/23/201644.7644.9044.3944.395,536,811
9/22/201644.9345.3544.8244.964,841,285
9/21/201644.2644.6043.9744.558,083,251
9/20/201644.4244.5143.7743.947,665,793
9/19/201644.7144.7643.8744.206,704,291
9/16/201644.4744.9044.3044.558,395,746
9/15/201644.4944.7744.2144.287,446,201
9/14/201644.9244.9844.3744.537,276,762
9/13/201645.4845.8444.4444.8510,513,709
9/12/201645.2746.4044.6346.1013,340,196
9/9/201647.5847.7045.7045.7012,709,691
9/8/201647.5147.9847.2747.8610,999,312
9/7/201648.8348.9347.0747.2210,753,582
9/6/201647.6648.9747.2548.906,146,416
9/2/201645.3346.0045.2645.4532,732,756
9/1/201643.9645.0443.8845.048,749,587
8/31/201643.9444.6143.7743.886,838,619
8/30/201644.2444.3643.9244.037,873,824
8/29/201643.8144.4943.7844.317,082,493
8/26/201644.0744.4643.8943.895,816,608
8/25/201644.2244.5044.0544.1014,072,328
8/24/201645.0045.0444.0144.2712,812,092
8/23/201644.5945.4244.5245.0616,169,740
8/22/201645.0045.0244.3544.449,435,648
8/19/201644.7345.2444.6445.036,037,936
8/18/201644.0945.0344.0944.996,101,398
8/17/201644.0944.3743.7544.326,542,227
8/16/201644.0244.4443.8044.135,614,756
8/15/201644.0844.4343.9644.323,575,027
8/12/201644.5644.5643.8544.104,509,344
8/11/201644.9645.0044.4644.754,580,202
8/10/201644.6644.9744.6344.803,104,249
8/9/201645.1245.2744.7344.934,035,286
8/8/201645.5245.7645.2245.333,521,431
8/5/201645.2545.5545.1745.523,818,393
8/4/201645.0445.3144.6144.843,441,405
8/3/201644.8945.1744.5645.125,103,818
8/2/201645.7445.8345.0145.234,226,401
8/1/201645.8546.4945.6145.925,251,313
7/29/201645.6846.0045.3645.922,837,298
7/28/201645.9645.9845.2745.713,042,066
7/27/201646.2646.5846.1046.265,683,433
7/26/201645.6446.1745.6046.073,672,519
7/25/201646.1146.1145.4345.673,209,726
7/22/201645.5046.2345.1446.145,291,032
7/21/201644.5046.2444.4545.5311,939,966
7/20/201644.2544.3244.0444.323,550,879
7/19/201644.0044.2943.9744.193,074,956
7/18/201644.1144.2143.8644.122,737,167
7/15/201644.3444.3643.8843.983,629,932
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center