$44.21 +0.33 (%) Johnson Controls Inc - New York Stock Exchange, Inc.

May. 25, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center