$49.88 -0.39 (%) Johnson Controls Inc - NYSE

Nov. 26, 2014 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCI historical data

Date Open High Low Close Volume
11/25/201450.6050.6650.2550.274,139,678
11/24/201450.4450.7750.3450.523,858,872
11/21/201450.6250.9250.1050.175,077,896
11/20/201449.9450.4649.8750.074,373,891
11/19/201450.1250.4849.9550.193,067,108
11/18/201449.6150.3749.6150.232,560,790
11/17/201449.3549.8249.2949.722,246,149
11/14/201449.2849.4649.1749.413,179,948
11/13/201449.5849.7349.2949.413,541,365
11/12/201449.3349.7349.0949.543,705,183
11/11/201449.0749.7049.0349.582,465,216
11/10/201448.7549.2848.4549.172,629,696
11/7/201449.3049.5848.5148.765,469,813
11/6/201448.6249.6948.5149.414,351,676
11/5/201447.9848.6347.8448.562,976,368
11/4/201447.5747.9847.5047.693,869,904
11/3/201447.4048.3747.4047.834,789,076
10/31/201446.4247.4646.4047.256,617,885
10/30/201444.0646.0043.5045.795,070,981
10/29/201444.4444.6143.6944.424,667,733
10/28/201444.0044.4143.6844.403,993,858
10/27/201443.4443.8442.8643.745,328,722
10/24/201442.9143.5942.5243.574,023,662
10/23/201442.0742.9442.0742.763,073,451
10/22/201442.1842.3541.6141.683,074,112
10/21/201441.1342.0241.0641.994,082,944
10/20/201440.8440.8840.4340.793,962,793
10/17/201441.2641.6240.4940.924,830,642
10/16/201439.1740.8139.1640.694,196,372
10/15/201439.5540.0938.6039.907,600,585
10/14/201440.1940.6139.2340.346,094,806
10/13/201440.7441.1840.1640.244,680,649
10/10/201442.1742.4241.2641.274,467,751
10/9/201444.1444.1642.2342.284,679,405
10/8/201443.6644.2543.0944.223,775,466
10/7/201444.4344.5443.7243.723,273,300
10/6/201444.9445.0244.5944.721,798,858
10/3/201445.0345.2044.6344.823,271,761
10/2/201444.1144.7543.8244.683,313,221
10/1/201444.0344.3543.8144.074,986,735
9/30/201444.3844.5343.7444.004,463,140
9/29/201444.8544.9144.3444.393,440,184
9/26/201444.8045.0644.5645.023,193,088
9/25/201445.2745.2744.6344.653,241,093
9/24/201445.3745.4545.0545.323,271,060
9/23/201445.4845.7345.1745.303,111,839
9/22/201446.2746.3845.6645.703,517,821
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
9/16/201445.8946.2045.7246.011,910,284
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center