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
2018-10-17 33.59 34.02 33.39 33.825 448,011
2018-10-16 33.75 33.975 33.58 33.975 356,247
2018-10-15 33.13 33.45 33.13 33.26 490,161
2018-10-12 33.10 33.15 32.38 33.04 734,178
2018-10-11 34.11 34.25 33.69 33.86 642,238
2018-10-10 34.59 34.74 34.24 34.24 648,868
2018-10-09 35.49 35.66 35.00 35.00 508,003
2018-10-08 36.14 36.51 36.08 36.49 357,522
2018-10-05 36.36 36.48 36.17 36.36 781,170
2018-10-04 36.20 36.41 36.02 36.35 494,179
2018-10-03 35.71 36.03 35.66 35.76 231,592
2018-10-02 35.51 35.73 35.42 35.59 334,415
2018-10-01 35.52 35.60 35.10 35.14 429,105
2018-09-28 35.34 35.40 35.055 35.09 425,479
2018-09-27 35.69 35.86 35.48 35.57 169,718
2018-09-26 35.89 35.89 35.69 35.70 283,880
2018-09-25 35.93 35.93 35.65 35.825 413,030
2018-09-24 36.52 36.55 36.02 36.265 325,413
2018-09-21 36.80 37.02 36.68 36.96 494,979
2018-09-20 37.38 37.38 37.12 37.33 467,160
2018-09-19 37.42 37.51 36.98 37.04 440,241
2018-09-18 37.31 37.31 36.72 37.11 555,638
2018-09-17 37.87 37.87 37.24 37.24 431,922
2018-09-14 37.96 38.09 37.76 38.01 207,649
2018-09-13 37.87 37.995 37.62 37.90 274,065
2018-09-12 37.58 37.61 37.39 37.605 441,028
2018-09-11 37.23 37.86 37.23 37.63 476,639
2018-09-10 38.74 38.87 38.405 38.405 350,957
2018-09-07 38.49 38.69 38.22 38.325 300,211
2018-09-06 38.26 38.83 38.15 38.83 565,734

» More Johnson Ctls Stock Price History

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