Johnson Controls, Inc. Historical Stock Prices

JCI 
$45.68
*  
0.78
1.74%
Get JCI Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  45  45.81  44.66  45.68 3,587,745
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
12/02/2014 49.24 50.2172 49.19 49.94 3,822,900
12/01/2014 49.63 49.7375 49 49.18 5,136,033
11/28/2014 50.11 50.48 49.87 50 1,931,910
11/26/2014 50.26 50.35 49.6 49.89 4,476,167
11/25/2014 50.6 50.66 50.25 50.27 4,139,678
11/24/2014 50.44 50.77 50.34 50.52 3,858,772
11/21/2014 50.62 50.92 50.1 50.17 5,077,896
11/20/2014 49.94 50.46 49.87 50.07 4,373,891
11/19/2014 50.12 50.4801 49.95 50.19 3,067,108
11/18/2014 49.61 50.365 49.61 50.23 2,560,790
11/17/2014 49.35 49.82 49.29 49.72 2,246,149
11/14/2014 49.28 49.46 49.17 49.41 3,179,948
11/13/2014 49.58 49.73 49.29 49.41 3,541,365
11/12/2014 49.33 49.73 49.09 49.54 3,705,183
11/11/2014 49.07 49.7 49.03 49.58 2,465,216
11/10/2014 48.75 49.28 48.45 49.17 2,629,596
11/07/2014 49.3 49.58 48.51 48.76 5,469,813
11/06/2014 48.62 49.69 48.51 49.41 4,351,676
11/05/2014 47.98 48.63 47.84 48.56 2,975,868
11/04/2014 47.57 47.98 47.5 47.69 3,863,024
11/03/2014 47.4 48.37 47.4 47.83 4,733,559
10/31/2014 46.42 47.455 46.4 47.25 6,617,885
10/30/2014 44.06 45.995 43.5 45.79 5,069,581
10/29/2014 44.44 44.61 43.69 44.42 4,667,733
10/28/2014 44 44.41 43.68 44.4 3,993,858
10/27/2014 43.44 43.84 42.86 43.74 5,328,722
10/24/2014 42.91 43.59 42.5201 43.57 4,023,662
10/23/2014 42.07 42.94 42.07 42.76 3,073,351
10/22/2014 42.18 42.345 41.61 41.68 3,074,112
10/21/2014 41.13 42.02 41.06 41.99 4,082,944
10/20/2014 40.84 40.88 40.425 40.79 3,962,793
10/17/2014 41.26 41.62 40.49 40.92 4,830,505
10/16/2014 39.17 40.81 39.16 40.69 4,196,372
10/15/2014 39.55 40.09 38.6 39.9 7,600,570
10/14/2014 40.19 40.61 39.23 40.34 6,094,706
10/13/2014 40.74 41.18 40.16 40.24 4,680,649
10/10/2014 42.17 42.42 41.26 41.27 4,467,636
10/09/2014 44.14 44.16 42.23 42.28 4,679,405
10/08/2014 43.66 44.25 43.09 44.22 3,775,466
10/07/2014 44.43 44.54 43.72 43.72 3,271,575
10/06/2014 44.94 45.02 44.5856 44.72 1,798,658
10/03/2014 45.03 45.2 44.63 44.82 3,271,761
10/02/2014 44.11 44.75 43.82 44.68 3,313,021
10/01/2014 44.03 44.35 43.81 44.07 4,986,735
09/30/2014 44.38 44.53 43.735 44 4,369,813
09/29/2014 44.85 44.91 44.34 44.39 3,440,184
09/26/2014 44.8 45.06 44.56 45.02 3,193,088
09/25/2014 45.27 45.27 44.6265 44.65 3,234,280
09/24/2014 45.37 45.45 45.05 45.32 3,271,060
09/23/2014 45.48 45.73 45.17 45.3 3,111,839
09/22/2014 46.27 46.38 45.66 45.7 3,517,821
09/19/2014 46.68 46.84 46.41 46.5 4,356,556
09/18/2014 46.43 46.77 46.27 46.54 3,431,553
09/17/2014 46.12 46.558 46.08 46.37 3,645,101
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?