Historical Stock Prices

JCI 
$51.45
*  
0.45
0.87%
Get JCI Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading JCI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    JCI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
03/03/2015 51.6 51.87 51.14 51.45 2,243,051
03/02/2015 50.98 52 50.81 51.9 4,465,576
02/27/2015 50.56 50.94 50.45 50.81 2,757,957
02/26/2015 51.23 51.28 50.68 50.96 2,451,028
02/25/2015 50.75 51.39 50.66 51.34 4,080,216
02/24/2015 50.2 50.99 50.1 50.79 3,369,494
02/23/2015 50.32 50.54 49.99 50.23 2,935,921
02/20/2015 49.64 50.61 49.1745 50.58 4,355,225
02/19/2015 49.81 50.38 49.6 49.9 4,447,382
02/18/2015 48.75 49.89 48.7 49.81 5,383,741
02/17/2015 48.7 48.939 48.35 48.85 3,022,016
02/13/2015 48.1 48.525 47.86 48.5 2,469,288
02/12/2015 48.01 48.22 47.8 48 3,744,531
02/11/2015 48.2 48.26 47.5 47.84 2,313,724
02/10/2015 48.64 48.69 47.84 48.22 4,048,605
02/09/2015 48.46 48.75 48.12 48.19 2,333,416
02/06/2015 48.4 49.081 48.4 48.63 2,946,338
02/05/2015 48.22 48.5 48.02 48.37 2,679,263
02/04/2015 48.58 48.64 47.98 48.11 3,518,532
02/03/2015 47.65 48.55 47.59 48.49 4,412,528
02/02/2015 46.61 47.58 46.28 47.44 2,909,718
01/30/2015 46.51 47.01 46.31 46.47 4,227,559
01/29/2015 46.17 47.09 45.96 47.02 2,592,943
01/28/2015 46.68 46.83 45.98 46.05 2,904,908
01/27/2015 46.58 46.81 45.995 46.48 2,661,733
01/26/2015 47.43 47.66 47.04 47.4 3,493,661
01/23/2015 47.94 48.2 47.1545 47.6 4,469,011
01/22/2015 47.25 48.29 46.88 48.03 5,341,990
01/21/2015 45.05 46.06 44.97 45.85 4,871,089
01/20/2015 45.37 45.49 44.68 45.24 4,445,671
01/16/2015 44.81 45.48 44.49 45.39 4,165,602
01/15/2015 45.5 45.612 44.89 44.95 3,342,016
01/14/2015 45.44 45.44 44.32 45.22 3,606,008
01/13/2015 46.19 47.16 45.42 45.91 2,582,843
01/12/2015 46.68 46.79 45.96 46.09 2,598,152
01/09/2015 47.5 47.6 46.25 46.76 2,275,966
01/08/2015 46.76 47.38 46.72 47.25 2,575,704
01/07/2015 46.14 46.49 45.82 46.38 2,824,680
01/06/2015 46.4 46.53 45.4 45.78 3,296,295
01/05/2015 47.67 47.77 46.241 46.31 3,101,804
01/02/2015 48.57 48.76 47.55 48 1,783,499
12/31/2014 48.6 48.9 48.31 48.34 2,031,943
12/30/2014 48.93 48.98 48.34 48.4 1,758,639
12/29/2014 48.6 49.26 48.52 48.97 1,912,496
12/26/2014 48.74 49.1 48.685 48.87 1,833,073
12/24/2014 48.81 48.81 48.46 48.5 1,348,064
12/23/2014 48.94 49.07 48.715 48.73 2,070,635
12/22/2014 48.37 48.59 48.12 48.5 2,491,915
12/19/2014 47.34 48.45 47.23 48.22 7,222,863
12/18/2014 46.35 47.21 46.14 47.2 4,719,761
12/17/2014 44.97 45.81 44.66 45.68 3,591,525
12/16/2014 45.41 46.23 44.89 44.9 4,819,210
12/15/2014 46.36 46.47 45.525 45.64 3,280,914
12/12/2014 46.81 47.025 46.1 46.12 2,818,209
12/11/2014 47.07 47.7 46.93 47.3 4,428,405
12/10/2014 47.85 47.88 46.79 46.8 3,268,335
12/09/2014 48.3 48.3 47.36 48.17 5,042,823
12/08/2014 49.47 49.525 48.79 48.89 2,273,835
12/05/2014 49.91 50.03 49.44 49.6 3,350,363
12/04/2014 50.3 50.55 49.75 49.9 2,512,716
12/03/2014 50.22 50.83 50.1 50.34 6,659,066
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?