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
2018-07-16 35.19 35.19 34.60 34.72 186,404
2018-07-13 34.96 35.27 34.92 35.08 454,855
2018-07-12 34.18 34.81 34.01 34.735 276,898
2018-07-11 34.37 34.37 33.98 34.165 292,276
2018-07-10 34.95 34.95 34.56 34.865 234,367
2018-07-09 34.35 35.25 34.35 34.96 214,817
2018-07-06 34.22 34.75 34.22 34.625 334,715
2018-07-05 33.75 34.32 33.66 34.22 276,473
2018-07-03 33.47 34.19 33.47 33.63 262,016
2018-07-02 33.25 33.33 32.97 33.31 351,795
2018-06-29 33.48 33.74 33.30 33.53 393,411
2018-06-28 33.31 33.47 32.93 33.335 363,620
2018-06-27 33.93 34.30 33.55 33.55 591,052
2018-06-26 34.41 34.47 34.11 34.15 263,002
2018-06-25 33.97 34.44 33.53 34.42 604,107
2018-06-22 34.29 34.46 34.00 34.10 248,566
2018-06-21 34.98 35.04 34.27 34.37 973,440
2018-06-20 34.64 35.23 34.56 35.23 286,482
2018-06-19 34.40 34.485 33.99 34.485 392,683
2018-06-18 34.65 34.72 34.36 34.56 346,697
2018-06-15 34.94 35.02 34.02 35.00 378,497
2018-06-14 34.97 35.13 34.80 34.90 288,234
2018-06-13 35.21 35.21 34.69 34.955 269,804
2018-06-12 35.235 35.235 34.90 35.16 308,193
2018-06-11 35.16 35.41 34.90 35.14 351,193
2018-06-08 34.99 35.15 34.81 35.15 417,271
2018-06-07 34.71 34.94 34.56 34.93 222,295
2018-06-06 34.51 34.71 34.25 34.495 250,550
2018-06-05 34.29 34.51 34.17 34.48 144,283
2018-06-04 33.95 34.09 33.82 34.09 127,191

» More Johnson Ctls Stock Price History

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