The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Johnson Controls

  • JCI
  • NYSE
  • Management and Diversified
  • Latest 46.73
  • Currency US$
  • Change 0.77
  • Percent Change 1.675 %
  • Volume 4,434,390
  • Wed Apr 16, 2014 04:05 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: 46.73 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 47.19 46.31 47.19 46.73 4,434,390
Apr 15 46.21 44.90 46.20 45.96 4,216,686
Apr 14 46.36 45.56 46.13 46.11 2,418,521
Apr 11 46.35 45.55 46.01 45.64 3,218,387
Apr 10 47.54 46.24 47.54 46.32 3,204,422
Apr 9 47.54 46.51 46.59 47.51 3,149,401
Apr 8 46.66 45.86 46.10 46.50 3,056,152
Apr 7 47.49 46.00 47.47 46.18 3,163,808
Apr 4 49.08 47.44 48.87 47.63 3,359,033
Apr 3 49.26 48.29 49.24 48.48 2,690,728
Apr 2 49.18 48.32 48.37 49.11 4,600,242
Apr 1 48.28 47.56 47.60 48.21 3,144,125
Mar 31 47.50 46.91 46.98 47.32 2,902,525
Mar 28 46.80 45.83 45.83 46.55 2,327,444
Mar 27 45.89 45.31 45.61 45.68 3,004,392
Mar 26 46.36 45.58 46.12 45.63 2,982,814
Mar 25 46.48 45.59 46.39 45.77 3,905,113
Mar 24 47.24 46.06 47.15 46.17 3,304,911
Mar 21 47.62 46.90 47.40 47.01 6,622,031
Mar 20 47.20 46.24 46.41 46.98 2,932,105
Mar 19 47.11 46.32 47.09 46.58 2,847,731
Mar 18 47.08 46.62 46.62 46.94 3,102,262
Mar 17 46.68 46.04 46.10 46.58 4,182,575
Mar 14 45.95 45.49 45.54 45.81 5,919,476
Mar 13 47.13 45.49 47.03 45.56 5,564,763
Mar 12 47.02 46.38 46.93 46.88 4,031,122
Mar 11 48.64 47.09 48.61 47.22 5,184,169
Mar 10 48.93 48.37 48.85 48.59 2,201,818
Mar 7 49.02 48.56 48.98 48.98 3,278,235
Mar 6 49.24 48.79 48.91 48.81 2,567,554