$47.02 +0.97 (%) Johnson Controls Inc - NYSE

Jan. 29, 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
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
11/28/201450.1150.4849.8750.001,931,910
11/26/201450.2650.3549.6049.894,476,167
11/25/201450.6050.6650.2550.274,139,678
11/24/201450.4450.7750.3450.523,858,872
11/21/201450.6250.9250.1050.175,077,896
11/20/201449.9450.4649.8750.074,373,891
11/19/201450.1250.4849.9550.193,067,108
11/18/201449.6150.3749.6150.232,560,790
11/17/201449.3549.8249.2949.722,246,149
11/14/201449.2849.4649.1749.413,179,948
11/13/201449.5849.7349.2949.413,541,365
11/12/201449.3349.7349.0949.543,705,183
11/11/201449.0749.7049.0349.582,465,216
11/10/201448.7549.2848.4549.172,629,696
11/7/201449.3049.5848.5148.765,469,813
11/6/201448.6249.6948.5149.414,351,676
11/5/201447.9848.6347.8448.562,976,368
11/4/201447.5747.9847.5047.693,869,904
11/3/201447.4048.3747.4047.834,789,076
10/31/201446.4247.4646.4047.256,617,885
10/30/201444.0646.0043.5045.795,070,981
10/29/201444.4444.6143.6944.424,667,733
10/28/201444.0044.4143.6844.403,993,858
10/27/201443.4443.8442.8643.745,328,722
10/24/201442.9143.5942.5243.574,023,662
10/23/201442.0742.9442.0742.763,073,451
10/22/201442.1842.3541.6141.683,074,112
10/21/201441.1342.0241.0641.994,082,944
10/20/201440.8440.8840.4340.793,962,793
10/17/201441.2641.6240.4940.924,830,642
10/16/201439.1740.8139.1640.694,196,372
10/15/201439.5540.0938.6039.907,600,585
10/14/201440.1940.6139.2340.346,094,806
10/13/201440.7441.1840.1640.244,680,649
10/10/201442.1742.4241.2641.274,467,751
10/9/201444.1444.1642.2342.284,679,405
10/8/201443.6644.2543.0944.223,775,466
10/7/201444.4344.5443.7243.723,273,300
10/6/201444.9445.0244.5944.721,798,858
10/3/201445.0345.2044.6344.823,271,761
10/2/201444.1144.7543.8244.683,313,221
10/1/201444.0344.3543.8144.074,986,735
9/30/201444.3844.5343.7444.004,463,140
9/29/201444.8544.9144.3444.393,440,184
9/26/201444.8045.0644.5645.023,193,088
9/25/201445.2745.2744.6344.653,241,093
9/24/201445.3745.4545.0545.323,271,060
9/23/201445.4845.7345.1745.303,111,839
9/22/201446.2746.3845.6645.703,517,821
9/19/201446.6846.8446.4146.504,356,756
9/18/201446.4346.7746.2746.543,431,553
9/17/201446.1246.5646.0846.373,645,101
9/16/201445.8946.2045.7246.011,910,284
9/15/201446.4246.5545.9646.022,843,291
9/12/201446.9946.9946.3246.582,245,687
9/11/201446.6546.9946.5846.972,408,775
9/10/201447.2247.4146.9546.972,238,508
9/9/201447.5747.5747.0447.053,081,993
9/8/201447.7748.0147.5247.732,105,575
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center