The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Johnson Controls

  • JCI
  • NYSE
  • Management and Diversified
  • Latest 48.81
  • Currency US$
  • Change 0.31
  • Percent Change 0.639 %
  • Volume 1,440,430
  • Fri Aug 29, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 48.81 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 48.83 48.39 48.72 48.81 1,440,430
Aug 28 48.69 48.06 48.28 48.50 1,654,362
Aug 27 48.78 48.30 48.65 48.49 1,921,997
Aug 26 49.14 48.64 49.03 48.65 2,313,612
Aug 25 49.04 48.61 48.70 48.89 1,640,303
Aug 22 48.57 47.92 48.47 48.45 2,520,921
Aug 21 49.23 48.48 49.00 48.62 2,505,474
Aug 20 48.96 48.40 48.43 48.81 2,187,655
Aug 19 48.70 48.15 48.22 48.62 2,391,991
Aug 18 48.25 47.69 47.77 48.14 2,812,304
Aug 15 47.97 46.99 47.90 47.33 3,461,344
Aug 14 47.83 47.62 47.80 47.66 2,399,242
Aug 13 48.28 47.49 48.24 47.59 3,314,939
Aug 12 48.54 47.68 48.27 47.97 3,859,312
Aug 11 48.67 48.20 48.45 48.24 3,587,298
Aug 8 48.32 47.48 47.50 48.28 3,090,332
Aug 7 47.93 47.37 47.93 47.56 4,077,644
Aug 6 47.89 47.10 47.17 47.54 2,841,062
Aug 5 47.92 47.27 47.44 47.45 3,629,047
Aug 4 47.88 46.70 46.70 47.76 4,159,087
Aug 1 47.29 46.29 46.88 46.67 5,405,739
Jul 31 47.97 47.08 47.84 47.24 3,012,236
Jul 30 48.79 47.88 48.65 48.21 3,273,436
Jul 29 48.88 48.44 48.66 48.44 3,256,929
Jul 28 48.66 48.07 48.51 48.65 2,554,255
Jul 25 48.77 48.28 48.33 48.59 2,016,624
Jul 24 49.26 48.36 49.01 48.61 4,337,825
Jul 23 49.48 48.71 49.37 48.91 3,147,389
Jul 22 50.23 49.17 49.83 49.23 2,725,546
Jul 21 49.96 48.74 48.81 49.65 3,941,999
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.