$41.10 -0.30 (%) Johnson Controls Inc - New York Stock Exchange, Inc.

May. 2, 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
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
3/7/201637.6538.0137.5337.672,292,515
3/4/201637.7438.0437.4737.972,642,458
3/3/201637.5237.9337.4237.792,659,091
3/2/201637.4337.7037.2737.522,481,116
3/1/201636.8537.5736.8037.463,145,497
2/29/201637.0237.1136.4336.463,824,651
2/26/201636.6237.1036.4637.003,297,023
2/25/201635.7736.4735.6436.433,751,288
2/24/201635.0335.8434.6335.772,493,821
2/23/201635.6936.1335.4035.473,259,742
2/22/201635.3435.9935.2735.837,603,231
2/19/201635.5935.6734.6534.885,127,861
2/18/201636.3136.3135.3435.703,373,321
2/17/201635.8736.2235.5936.114,177,540
2/16/201635.3035.5834.8635.484,940,661
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center