Johnson Controls Inc $48.21

down 0.00


30/7/2014 04:01 PM  |  NYSE : JCI  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCI historical data

Date Open High Low Close Volume
7/30/201448.6548.7947.8848.213,273,436
7/29/201448.6648.8848.4448.443,256,929
7/28/201448.5148.6648.0748.652,554,255
7/25/201448.3348.7748.2848.592,016,624
7/24/201449.0149.2648.3648.614,337,825
7/23/201449.3749.4848.7148.913,147,389
7/22/201449.8350.2349.1749.232,725,546
7/21/201448.8149.9648.7449.653,941,999
7/18/201449.2149.8848.2549.166,551,533
7/17/201450.2050.4749.8049.883,950,518
7/16/201451.1651.1850.3350.392,546,659
7/15/201451.3151.4950.7550.934,838,672
7/14/201451.2651.6051.2551.412,796,297
7/11/201450.3150.7750.3050.731,780,584
7/10/201450.0450.7549.8350.412,631,337
7/9/201450.6550.9050.4550.732,896,093
7/8/201450.7050.8650.2150.432,560,866
7/7/201451.0751.2050.7450.951,649,795
7/3/201450.9751.4650.8051.431,210,867
7/2/201450.8851.1150.8150.921,789,312
7/1/201450.1351.1550.1350.984,479,173
6/30/201450.1550.3149.7849.934,347,415
6/27/201450.0250.2949.6950.075,410,801
6/26/201450.1650.1649.2950.031,677,230
6/25/201449.7050.1649.5950.062,621,205
6/24/201449.9550.3449.7449.813,273,939
6/23/201450.5450.6650.2050.291,910,771
6/20/201450.1950.7150.0750.613,204,126
6/19/201450.2150.7049.8949.933,271,526
6/18/201449.8450.2949.5350.272,676,204
6/17/201449.6149.9949.3649.841,946,246
6/16/201449.5750.0049.4849.822,797,259
6/13/201449.3849.7749.2949.642,248,049
6/12/201449.6849.6849.3049.423,801,551
6/11/201449.6449.8249.5549.741,725,113
6/10/201450.0050.0549.7749.952,291,267
6/9/201450.2450.4549.9850.052,845,010
6/6/201449.8150.3249.5650.314,009,809
6/5/201448.9149.8748.7149.824,362,906
6/4/201448.3449.1748.3249.043,508,529
6/3/201448.3448.7748.2448.752,522,182
6/2/201448.3948.7448.1648.652,188,059
5/30/201448.3148.4648.1148.364,144,358
5/29/201448.7048.7448.1948.422,726,058
5/28/201448.9248.9248.3948.563,057,251
5/27/201448.4748.9348.4548.864,614,401
5/23/201447.8748.3747.8148.242,202,292
5/22/201447.4648.2147.4647.783,694,320
5/21/201446.7747.7946.6247.615,639,014
5/20/201446.7646.8046.3546.685,292,240
5/19/201444.7646.7244.6446.695,744,460
5/16/201444.6244.9544.1644.782,709,244
5/15/201445.2045.2744.5044.634,083,678
5/14/201445.1145.5844.8045.313,640,875
5/13/201445.3845.5245.0345.083,046,730
5/12/201444.8145.4744.7045.322,971,519
5/9/201444.7344.9044.3244.502,848,122
5/8/201444.4745.3444.3244.863,173,159
5/7/201444.3544.6743.8844.442,351,586
5/6/201444.9644.9844.1544.162,407,235
5/5/201444.8845.2044.5545.052,606,714
5/2/201445.2545.6545.0645.212,693,985
5/1/201445.1945.6144.9345.183,704,200
4/30/201444.1945.1843.8845.145,585,336
4/29/201443.7444.2643.3944.144,878,137
4/28/201444.7044.9043.1643.647,499,256
4/25/201445.5145.5844.4844.495,809,068
4/24/201446.8246.8245.0845.776,061,097
4/23/201447.9348.0346.2946.467,734,894
4/22/201447.3748.2747.2748.252,909,362
4/21/201446.9147.4646.6547.381,985,397
4/17/201446.6547.0946.3846.833,316,382
4/16/201447.1947.1946.3146.734,434,601
4/15/201446.2046.2144.9045.964,216,686
4/14/201446.1346.3645.5646.112,418,521
4/11/201446.0146.3545.5545.643,218,387
4/10/201447.5447.5446.2546.323,204,422
4/9/201446.5947.5446.5147.513,149,401
4/8/201446.1046.6645.8646.503,056,152
4/7/201447.4747.4946.0046.183,163,808
4/4/201448.8749.0847.4447.633,359,033
4/3/201449.2449.2648.2948.482,690,728
4/2/201448.3749.1848.3249.114,600,242
4/1/201447.6048.2847.5648.213,144,125
3/31/201446.9847.5046.9147.322,902,525
3/28/201445.8346.8145.8346.552,327,444
3/27/201445.6145.8945.3145.683,004,392
3/26/201446.1246.3645.5845.632,982,814
3/25/201446.3946.4845.5945.773,905,113
3/24/201447.1547.2446.0646.173,304,911
3/21/201447.4047.6246.9047.016,622,031
3/20/201446.4147.2146.2446.982,932,105
3/19/201447.0947.1146.3246.582,847,731
3/18/201446.6247.0846.6246.943,102,262
3/17/201446.1046.6846.0446.584,182,575
3/14/201445.5445.9545.4945.815,919,476
3/13/201447.0347.1345.4945.565,564,763
3/12/201446.9347.0246.3846.884,031,122
3/11/201448.6148.6447.0947.225,184,169
3/10/201448.8548.9348.3748.592,201,818
Trading Center