$52.48 -0.42 (%) Johnson Controls Inc - NYSE

Apr. 24, 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
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
2/9/201548.4648.7548.1248.192,333,416
2/6/201548.4049.0848.4048.632,946,338
2/5/201548.2248.5048.0248.372,679,263
2/4/201548.5848.6447.9848.113,518,532
2/3/201547.6548.5547.5948.494,412,528
2/2/201546.6147.5846.2847.442,909,718
1/30/201546.5147.0146.3146.474,227,559
1/29/201546.1747.0945.9647.022,592,943
1/28/201546.6846.8345.9846.052,904,908
1/27/201546.5846.8146.0046.482,661,733
1/26/201547.4347.6647.0447.403,493,661
1/23/201547.9448.2047.1547.604,469,011
1/22/201547.2548.2946.8848.035,341,990
1/21/201545.0546.0644.9745.854,871,489
1/20/201545.3745.4944.6845.244,445,671
1/16/201544.8145.4844.4945.394,165,602
1/15/201545.5045.6144.8944.953,342,066
1/14/201545.4445.4444.3245.223,606,008
1/13/201546.1947.1645.4245.912,584,956
1/12/201546.6846.7945.9646.092,598,152
1/9/201547.5047.6046.2546.762,275,966
1/8/201546.7647.3846.7247.252,575,704
1/7/201546.1446.4945.8246.382,824,680
1/6/201546.4046.5345.4045.783,296,295
1/5/201547.6747.7746.2446.313,102,022
1/2/201548.5748.7647.5548.001,783,699
12/31/201448.6048.9048.3148.342,031,943
12/30/201448.9348.9848.3448.401,758,639
12/29/201448.6049.2648.5248.971,912,496
12/26/201448.7449.1048.6948.871,833,123
12/24/201448.8148.8148.4648.501,348,064
12/23/201448.9449.0748.7248.732,070,635
12/22/201448.3748.5948.1248.502,491,915
12/19/201447.3448.4547.2348.227,224,866
12/18/201446.3547.2146.1447.204,723,947
12/17/201444.9745.8144.6645.683,591,525
12/16/201445.4146.2344.8944.904,820,010
12/15/201446.3646.4745.5345.643,285,970
12/12/201446.8147.0346.1046.122,818,209
12/11/201447.0747.7046.9347.304,428,405
12/10/201447.8547.8846.7946.803,268,620
12/9/201448.3048.3047.3648.175,042,823
12/8/201449.4749.5348.7948.892,273,835
12/5/201449.9150.0349.4449.603,350,363
12/4/201450.3050.5549.7549.902,512,716
12/3/201450.2250.8350.1050.346,659,066
12/2/201449.2450.2249.1949.943,822,900
12/1/201449.6349.7449.0049.185,136,033
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center