$34.81 +0.60 (%) Johnson Controls Inc - NYSE

Feb. 12, 2016 | 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
2/12/201634.5634.9534.1634.815,346,196
2/11/201634.4134.7633.8534.214,169,565
2/10/201635.6935.8634.8634.903,729,568
2/9/201634.9635.6034.8535.334,896,929
2/8/201635.2935.5434.6435.404,491,974
2/5/201636.1836.5035.5935.783,383,155
2/4/201635.6536.7635.2636.445,039,226
2/3/201635.6235.6934.7835.604,546,756
2/2/201634.7035.3634.4135.255,327,253
2/1/201635.4935.5434.6635.014,503,322
1/29/201634.9735.9434.7735.875,392,574
1/28/201635.6736.1134.5534.666,501,205
1/27/201635.0236.3135.0235.137,207,117
1/26/201634.3335.2334.0635.218,092,475
1/25/201635.6236.0033.8634.2118,222,075
1/22/201635.9936.2435.0935.604,566,112
1/21/201634.9635.9534.6935.245,006,925
1/20/201634.1134.9833.7634.689,069,132
1/19/201635.0735.4334.2934.726,576,063
1/15/201634.1435.0934.1134.7113,557,101
1/14/201634.6935.6533.6235.2112,931,369
1/13/201635.9336.1834.3434.666,106,650
1/12/201635.8136.2435.1735.905,964,603
1/11/201635.6736.1634.9835.376,005,023
1/8/201636.3036.5435.2835.355,785,989
1/7/201636.6536.9235.7835.845,668,152
1/6/201637.9137.9636.9237.344,906,275
1/5/201639.0839.2138.1338.583,191,075
1/4/201638.8739.1138.2739.083,824,189
12/31/201540.0040.1339.4839.492,179,784
12/30/201540.5240.6540.1640.231,446,785
12/29/201540.1140.6340.0940.522,020,609
12/28/201540.2840.2839.7439.892,037,711
12/24/201540.6040.8040.3640.501,127,227
12/23/201539.9040.9339.9040.703,697,766
12/22/201539.5539.7939.3739.663,131,260
12/21/201539.0439.3038.7839.243,425,120
12/18/201538.6639.0038.5138.755,221,592
12/17/201539.7139.8338.6738.894,871,906
12/16/201539.7540.0038.8839.705,609,167
12/15/201539.7440.0839.1439.384,148,538
12/14/201540.1440.2939.3239.673,830,033
12/11/201540.3040.6940.0540.184,113,817
12/10/201540.7141.4340.7040.963,796,369
12/9/201540.6241.7040.5340.712,597,378
12/8/201541.7441.9241.1341.252,994,732
12/7/201542.9142.9441.9342.153,128,167
12/4/201542.6143.2842.3743.154,053,788
12/3/201543.1343.1342.2442.574,595,691
12/2/201544.9244.9742.8542.938,214,849
12/1/201546.3747.3245.2045.476,113,495
11/30/201545.8746.3545.5746.003,874,456
11/27/201545.5345.8845.3845.701,072,112
11/25/201545.5545.8645.4145.472,041,403
11/24/201545.5245.9245.3345.513,482,791
11/23/201546.0846.6245.7445.892,401,158
11/20/201545.9946.4245.9046.022,996,244
11/19/201545.6045.9345.3345.702,619,942
11/18/201544.1645.5543.9645.513,376,622
11/17/201544.1444.4843.8143.912,834,258
11/16/201543.1044.1342.9644.122,962,819
11/13/201543.8844.3043.0743.082,335,989
11/12/201544.1144.4743.9243.933,274,292
11/11/201544.7144.8044.2844.502,574,838
11/10/201544.5244.6843.9944.502,160,519
11/9/201545.0845.1344.3644.652,127,652
11/6/201545.0345.3144.7545.242,373,268
11/5/201544.9545.2244.6145.193,314,030
11/4/201544.9745.2344.8845.003,151,328
11/3/201545.1745.3944.7644.962,809,917
11/2/201545.2345.3945.0945.173,117,938
10/30/201544.5345.4944.2445.184,535,554
10/29/201542.8244.6142.7744.403,534,627
10/28/201544.4745.1844.1144.984,367,071
10/27/201544.7544.9044.0844.442,568,025
10/26/201545.0045.1644.8645.003,353,565
10/23/201545.5245.5244.8945.014,046,866
10/22/201544.3945.4944.3345.113,311,683
10/21/201544.6444.8244.0644.101,706,037
10/20/201543.8544.7743.8144.382,421,713
10/19/201543.7944.0943.4644.032,682,488
10/16/201544.0044.2543.5243.854,006,405
10/15/201543.9944.3143.6444.212,697,592
10/14/201543.3643.8143.2443.692,729,724
10/13/201543.8743.9343.2643.342,118,322
10/12/201544.2544.4943.8644.072,754,909
10/9/201544.4944.9844.1044.302,143,553
10/8/201543.8044.5743.5444.392,555,060
10/7/201543.4744.1343.4243.863,187,576
10/6/201543.0044.1642.7543.064,729,863
10/5/201542.6543.1442.5143.053,570,535
10/2/201541.2642.3440.6442.333,185,037
10/1/201541.4141.7140.8441.503,694,397
9/30/201540.7141.5640.6841.364,913,546
9/29/201539.3739.8639.1139.803,654,453
9/28/201539.7339.8839.0439.293,164,781
9/25/201540.3040.5139.8339.953,999,498
9/24/201539.4040.1739.1440.035,820,867
9/23/201539.8440.0639.4739.984,173,113
9/22/201539.7139.8939.3639.754,642,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center