JOHNSON CTLS Historical Stock Price

Below is the stock price history for Johnson Ctls JCI. Data is recorded each day for the historical open, high, low, close and volume. The Johnson Ctls stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Johnson Ctls Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 38.01 38.18 37.67 37.70 261,177
2017-12-12 37.75 38.25 37.48 38.215 284,155
2017-12-11 37.30 37.95 37.30 37.665 146,832
2017-12-08 36.86 37.445 36.71 37.315 350,161
2017-12-07 37.47 37.825 37.23 37.265 239,903
2017-12-06 37.20 37.61 37.20 37.26 261,847
2017-12-05 37.23 37.41 37.10 37.165 278,112
2017-12-04 37.64 37.75 37.35 37.43 455,523
2017-12-01 37.67 37.78 36.98 37.455 258,227
2017-11-30 38.20 38.20 37.48 37.70 385,504
2017-11-29 38.32 38.44 37.94 38.095 257,409
2017-11-28 37.10 38.48 37.10 38.48 355,713
2017-11-27 36.85 37.11 36.81 37.10 390,089
2017-11-24 36.65 36.92 36.65 36.91 106,104
2017-11-22 36.08 36.81 36.06 36.755 265,509
2017-11-21 36.04 36.31 35.75 35.99 197,592
2017-11-20 36.43 36.47 35.94 36.10 168,339
2017-11-17 35.80 36.52 35.80 36.41 263,115
2017-11-16 35.71 36.21 35.40 36.14 330,683
2017-11-15 35.30 35.79 34.56 35.74 581,333
2017-11-14 35.73 36.11 35.73 35.95 641,582
2017-11-13 36.58 36.58 35.90 35.95 693,742
2017-11-10 37.45 37.45 36.83 36.99 552,047
2017-11-09 39.66 41.21 38.38 38.54 552,646
2017-11-08 40.80 41.16 40.80 41.00 205,097
2017-11-07 41.42 41.42 40.80 40.89 222,169
2017-11-06 40.88 41.33 40.77 41.10 180,028
2017-11-03 40.83 40.83 40.56 40.68 234,217
2017-11-02 40.79 41.08 40.63 40.635 238,406
2017-11-01 41.48 41.48 41.15 41.27 186,196

» More Johnson Ctls Stock Price History

To see other companies like Johnson Ctls (JCI), view our stock market today for news, and other data.