$46.39 +0.48 (%) Johnson Controls International PLC - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCI historical data

Date Open High Low Close Volume
9/29/201646.2246.6245.7545.917,051,552
9/28/201645.2646.3745.0846.219,520,472
9/27/201644.3045.0543.6144.989,300,756
9/26/201643.9944.5443.5344.294,386,721
9/23/201644.7644.9044.3944.395,536,811
9/22/201644.9345.3544.8244.964,841,285
9/21/201644.2644.6043.9744.558,083,251
9/20/201644.4244.5143.7743.947,665,793
9/19/201644.7144.7643.8744.206,704,291
9/16/201644.4744.9044.3044.558,395,746
9/15/201644.4944.7744.2144.287,446,201
9/14/201644.9244.9844.3744.537,276,762
9/13/201645.4845.8444.4444.8510,513,709
9/12/201645.2746.4044.6346.1013,340,196
9/9/201647.5847.7045.7045.7012,709,691
9/8/201647.5147.9847.2747.8610,999,312
9/7/201648.8348.9347.0747.2210,753,582
9/6/201647.6648.9747.2548.906,146,416
9/2/201645.3346.0045.2645.4532,732,756
9/1/201643.9645.0443.8845.048,749,587
8/31/201643.9444.6143.7743.886,838,619
8/30/201644.2444.3643.9244.037,873,824
8/29/201643.8144.4943.7844.317,082,493
8/26/201644.0744.4643.8943.895,816,608
8/25/201644.2244.5044.0544.1014,072,328
8/24/201645.0045.0444.0144.2712,812,092
8/23/201644.5945.4244.5245.0616,169,740
8/22/201645.0045.0244.3544.449,435,648
8/19/201644.7345.2444.6445.036,037,936
8/18/201644.0945.0344.0944.996,101,398
8/17/201644.0944.3743.7544.326,542,227
8/16/201644.0244.4443.8044.135,614,756
8/15/201644.0844.4343.9644.323,575,027
8/12/201644.5644.5643.8544.104,509,344
8/11/201644.9645.0044.4644.754,580,202
8/10/201644.6644.9744.6344.803,104,249
8/9/201645.1245.2744.7344.934,035,286
8/8/201645.5245.7645.2245.333,521,431
8/5/201645.2545.5545.1745.523,818,393
8/4/201645.0445.3144.6144.843,441,405
8/3/201644.8945.1744.5645.125,103,818
8/2/201645.7445.8345.0145.234,226,401
8/1/201645.8546.4945.6145.925,251,313
7/29/201645.6846.0045.3645.922,837,298
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center