Historical Stock Prices

JCI 
$49.44
*  
0.79
1.57%
Get JCI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading JCI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 50.39 50.39 49.2661 49.44 2,915,982
07/01/2015 50.07 50.44 49.86 50.23 4,330,497
06/30/2015 50.33 50.42 49.29 49.53 3,557,589
06/29/2015 50.72 50.85 49.8 49.85 2,770,331
06/26/2015 51.59 51.59 50.94 51.11 3,232,486
06/25/2015 51.4 51.74 51.02 51.06 2,180,490
06/24/2015 51.97 52.12 51 51.15 2,690,348
06/23/2015 51.91 52.175 51.81 52.01 2,428,572
06/22/2015 51.81 51.88 51.52 51.8 2,279,106
06/19/2015 51.83 51.93 51.36 51.36 3,732,487
06/18/2015 51.84 52.38 51.76 51.96 3,473,454
06/17/2015 51.78 52.37 51.52 51.84 2,173,167
06/16/2015 51.49 51.96 51.31 51.69 3,824,186
06/15/2015 51.86 51.92 51.49 51.58 4,395,185
06/12/2015 52.55 52.66 52.0142 52.35 4,687,404
06/11/2015 53.58 53.6 52.845 52.97 7,959,259
06/10/2015 53.08 54.52 53 53.59 12,731,880
06/09/2015 51.61 51.77 51.18 51.56 1,841,262
06/08/2015 52.02 52.16 51.5201 51.55 2,271,718
06/05/2015 52.36 52.51 51.93 52.18 2,946,359
06/04/2015 52.39 52.78 52.155 52.54 3,574,862
06/03/2015 52.82 53.28 52.46 52.87 2,463,925
06/02/2015 52.35 53.2199 52.24 52.8 3,790,183
06/01/2015 52.21 53.03 52.106 52.7 3,569,639
05/29/2015 52.96 53.06 51.95 52.02 6,644,083
05/28/2015 52.2 53.45 52.065 53 8,425,568
05/27/2015 51.07 51.62 50.89 51.46 2,148,746
05/26/2015 51.17 51.35 50.77 51.04 2,969,909
05/22/2015 51.36 51.72 51.17 51.23 1,928,567
05/21/2015 50.47 51.78 50.3 51.3 4,725,641
05/20/2015 50.19 50.67 49.99 50.51 3,692,873
05/19/2015 50.51 50.5696 49.83 49.99 2,415,502
05/18/2015 50.26 50.59 50.26 50.46 2,031,325
05/15/2015 50.46 50.75 50.27 50.48 2,489,468
05/14/2015 50.4 50.78 50.2 50.45 2,503,504
05/13/2015 49.99 50.65 49.85 49.96 2,470,954
05/12/2015 50.14 50.42 49.79 49.94 1,682,254
05/11/2015 50.21 50.865 49.98 50.34 3,327,545
05/08/2015 50.17 50.39 50 50.22 2,065,130
05/07/2015 49.71 50.01 49.48 49.6 2,763,744
05/06/2015 50.54 50.54 49.14 49.61 3,008,180
05/05/2015 50.29 51.12 50.15 50.18 3,804,675
05/04/2015 51.16 51.54 51 51.06 1,664,545
05/01/2015 50.66 51.13 50.36 51.1 2,849,991
04/30/2015 50.77 51.022 50.07 50.38 4,876,228
04/29/2015 51.58 51.8 50.85 51.18 2,509,630
04/28/2015 52 52.07 51.36 51.81 2,642,775
04/27/2015 52.5 52.7 51.96 52.06 3,512,629
04/24/2015 53 53.18 51.8305 52.48 5,476,064
04/23/2015 51.25 53.41 50.56 52.9 7,568,663
04/22/2015 51.32 51.4 50.74 51.33 3,682,205
04/21/2015 51.21 51.2699 50.63 51.03 3,356,222
04/20/2015 50.87 51.4637 50.8 51.11 3,214,837
04/17/2015 49.81 51 49.61 50.54 5,706,989
04/16/2015 49.94 50.46 49.8 50.26 3,615,706
04/15/2015 50.16 50.49 49.77 50 10,803,690
04/14/2015 49.62 50.03 49.52 49.78 2,680,486
04/13/2015 50.04 50.16 49.59 49.6 3,403,800
04/10/2015 50.8 50.8 50.09 50.09 3,821,596
04/09/2015 50.5 50.96 50.48 50.55 2,743,830
04/08/2015 50.31 50.68 49.96 50.63 1,871,500
04/07/2015 50.36 50.54 49.981 50.21 1,831,292
04/06/2015 50.04 50.6 49.78 50.49 4,485,272
04/02/2015 49.51 50.29 49.3 50.16 2,854,233
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?