Johnson Controls, Inc. Historical Stock Prices

JCI 
$39.68
*  
0.31
0.79%
Get JCI Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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.
16:00  39.80  40.04  39.03  39.68 3,374,624
09/02/2015 39.86 40.04 39.03 39.68 3,395,012
09/01/2015 40.24 40.47 39.08 39.37 5,225,619
08/31/2015 41.18 41.51 40.89 41.14 3,652,547
08/28/2015 41.03 41.54 40.91 41.49 2,821,712
08/27/2015 40.75 41.465 40.36 41.15 3,885,611
08/26/2015 40.11 40.32 38.89 40.21 5,637,698
08/25/2015 41.53 41.53 38.93 38.95 6,543,402
08/24/2015 39.01 41.73 38.48 40.21 8,058,846
08/21/2015 42.66 43.11 42.06 42.06 6,655,075
08/20/2015 44.3 44.42 43.13 43.18 3,815,696
08/19/2015 45.13 45.29 44.5562 44.62 4,972,756
08/18/2015 45.64 46.04 45.2575 45.52 2,632,098
08/17/2015 45.33 45.78 45.02 45.68 2,945,295
08/14/2015 45.4 45.79 45.15 45.5 2,648,464
08/13/2015 45.3 45.53 44.67 45.18 4,008,718
08/12/2015 45.68 45.68 44.59 45.38 3,945,824
08/11/2015 46.46 46.58 45.555 45.62 6,750,409
08/10/2015 46.72 47.7 46.72 47.32 4,109,873
08/07/2015 46.17 46.94 46.17 46.41 3,876,686
08/06/2015 46.56 46.69 46.08 46.26 4,421,372
08/05/2015 46.12 46.51 45.97 46.4 4,377,131
08/04/2015 46.02 46.49 45.72 45.89 5,440,864
08/03/2015 45.67 46 45.31 45.99 5,823,608
07/31/2015 45.85 45.94 45.08 45.56 4,186,179
07/30/2015 44.89 45.74 44.68 45.59 3,750,576
07/29/2015 44.14 45.34 44.14 45.15 3,855,765
07/28/2015 44.18 44.85 43.55 44.44 7,514,123
07/27/2015 44.1 44.47 43.52 44 6,532,899
07/24/2015 48.14 48.22 43.93 44.24 8,029,417
07/23/2015 46.53 46.81 46.18 46.34 4,699,376
07/22/2015 47.02 47.21 46.22 46.43 3,742,953
07/21/2015 47.3 47.53 46.93 47.11 3,525,009
07/20/2015 47.61 47.65 46.815 47.43 3,181,502
07/17/2015 47.47 47.75 47.09 47.6 3,227,737
07/16/2015 49.31 49.34 47.4 47.53 5,985,175
07/15/2015 49.24 49.24 48.62 48.67 3,042,984
07/14/2015 49.34 49.4 49 49.31 2,105,215
07/13/2015 49.54 49.6665 49.02 49.42 4,117,877
07/10/2015 49.16 49.46 48.89 49.03 4,207,292
07/09/2015 49.33 49.69 48.6001 48.72 4,229,507
07/08/2015 50.23 50.33 48.5 48.59 5,191,449
07/07/2015 50.81 51.08 49.75 50.95 3,997,450
07/06/2015 49.58 51.85 49.5 50.54 8,322,257
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
*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?