$45.71 0.00 (%) Johnson Controls Inc - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/14/201644.5744.7844.1244.134,230,058
7/13/201644.2744.2743.8044.202,577,465
7/12/201644.1044.3243.9044.114,206,092
7/11/201643.9744.2443.8343.883,246,168
7/8/201643.1843.9143.1043.847,572,193
7/7/201642.8543.1442.5742.773,024,328
7/6/201642.7542.7542.1542.703,399,687
7/5/201643.8143.9442.7342.796,081,034
7/1/201644.2644.6244.0244.103,568,196
6/30/201643.4744.2643.3744.267,661,637
6/29/201643.0343.2442.5943.235,429,048
6/28/201641.7642.5441.6042.477,342,624
6/27/201642.3142.3641.0541.3310,226,533
6/24/201643.4543.9342.6442.738,432,552
6/23/201644.9345.0444.7344.993,983,123
6/22/201644.2944.6744.2244.393,457,033
6/21/201644.4544.5444.1044.203,265,429
6/20/201644.7544.9644.3744.433,892,343
6/17/201644.1644.4044.0844.233,759,330
6/16/201643.9744.3143.7444.253,870,059
6/15/201644.5444.6844.1344.143,828,332
6/14/201644.3744.7944.1544.505,093,752
6/13/201644.3244.9544.2544.435,356,136
6/10/201644.5345.0044.2744.466,185,398
6/9/201644.5244.9444.4344.894,550,272
6/8/201644.7744.8944.4344.644,959,362
6/7/201644.7045.0644.6044.854,451,131
6/6/201644.9144.9444.5544.642,691,808
6/3/201644.7244.8744.3844.714,931,443
6/2/201644.7344.9944.6144.974,413,124
6/1/201643.8844.8243.8044.756,007,856
5/31/201644.4144.4143.9844.154,279,104
5/27/201644.1744.3243.9344.103,324,316
5/26/201644.2344.4743.9744.054,259,275
5/25/201644.0044.4743.9444.214,047,807
5/24/201643.5043.9743.2243.885,736,795
5/23/201642.9343.2242.6942.743,837,321
5/20/201642.4742.9542.3542.935,209,718
5/19/201642.0742.3941.7642.334,733,234
5/18/201642.2442.8641.2142.403,588,739
5/17/201642.3642.8542.0942.505,740,680
5/16/201640.9042.6540.8042.595,834,708
5/13/201641.1541.5340.6440.813,934,841
5/12/201641.1141.6041.0141.326,940,804
5/11/201641.1941.5840.9541.004,353,938
5/10/201640.8641.3340.7241.183,096,319
5/9/201640.7940.9040.5740.754,136,855
5/6/201640.2840.8340.0540.792,955,329
5/5/201640.6440.8640.4340.504,108,965
5/4/201640.5140.7740.2340.604,662,880
5/3/201640.6140.9140.2140.864,551,855
5/2/201641.5541.7041.0441.103,074,767
4/29/201641.6041.7040.9941.404,326,554
4/28/201642.1642.7341.7941.924,539,204
4/27/201642.1342.6142.0342.504,460,127
4/26/201641.8942.4241.7742.215,449,706
4/25/201641.7142.0041.5841.685,457,273
4/22/201641.6242.2141.2241.936,123,985
4/21/201640.5141.9540.1641.589,538,511
4/20/201639.2039.7539.1439.734,114,061
4/19/201639.3939.7239.1339.203,884,771
4/18/201639.0539.3338.8739.142,632,734
4/15/201639.5739.6539.0039.172,844,686
4/14/201639.6339.6439.0039.524,579,102
4/13/201639.1139.5338.8239.463,360,938
4/12/201638.7138.8538.5538.712,066,269
4/11/201638.5039.0738.3438.552,084,425
4/8/201637.9938.9037.9538.433,628,977
4/7/201637.8538.1237.6137.834,613,377
4/6/201637.7638.2237.2138.027,600,937
4/5/201638.2738.7237.8537.895,468,108
4/4/201639.1939.1938.7138.763,991,766
4/1/201638.5239.2138.4739.154,498,361
3/31/201638.8839.0238.6038.973,723,347
3/30/201638.5238.9838.4038.883,360,640
3/29/201638.3638.4237.8738.252,647,443
3/28/201638.5538.5538.0838.182,532,796
3/24/201638.0038.3437.6038.323,053,055
3/23/201638.4638.5437.8738.092,791,118
3/22/201638.6938.7938.3438.483,780,886
3/21/201638.6738.9838.5738.822,709,832
3/18/201638.9839.1238.6238.866,198,867
3/17/201638.2038.9238.2038.743,456,439
3/16/201637.0038.2736.8838.262,779,856
3/15/201637.3437.6937.1637.661,995,869
3/14/201637.0537.7637.0037.602,465,690
3/11/201636.9337.5136.7537.463,707,370
3/10/201636.8937.1036.1636.512,331,435
3/9/201636.8737.1036.6336.861,771,575
3/8/201637.4937.5136.6436.762,838,556
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center