Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for JCI stock. Download JCI report.
Research Report
Get the full report for FREE
Date:Aug 13, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download JCI report
  
Example preview: Research report for Johnson Controls, Inc. (JCI) Research report for Johnson Controls, Inc. (JCI) Research report for Johnson Controls, Inc. (JCI) Research report for Johnson Controls, Inc. (JCI)
   

Historical Prices for Johnson Controls, Inc. (JCI)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Johnson Controls (JCI) 
$ 26.86   -0.39 (-1.43%) Volume: 3.13 m 4:00 PM EST Nov 20, 2009
After Hours:  $ 26.8733   0.0133 (+0.05%) Volume: 14.44 k 6:00 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 27.10 27.32 26.74 26.86 3,127,337 -0.39 -1.43% 26.86
11/19/09 27.70 27.70 26.93 27.25 2,996,396 -0.58 -2.08% 27.25
11/18/09 28.31 28.31 27.68 27.83 2,165,374 -0.47 -1.66% 27.83
11/17/09 27.96 28.34 27.43 28.30 4,855,009 0.42 1.51% 28.30
11/16/09 27.32 28.08 27.32 27.88 3,879,769 0.75 2.76% 27.88
11/13/09 26.59 27.405 26.59 27.13 4,119,417 0.57 2.15% 27.13
11/12/09 27.27 27.48 26.43 26.56 5,077,843 -0.97 -3.52% 26.56
11/11/09 26.63 27.72 26.63 27.53 6,340,297 0.93 3.50% 27.53
11/10/09 26.58 26.99 26.22 26.60 3,349,896 -0.02 -0.08% 26.60
11/9/09 26.22 26.74 26.22 26.62 4,673,239 0.39 1.49% 26.62
11/6/09 25.95 26.70 25.66 26.23 4,808,367 0.21 0.81% 26.23
11/5/09 24.91 26.14 24.91 26.02 5,161,363 1.30 5.26% 26.02
11/4/09 24.83 25.38 24.63 24.72 3,793,702 -0.04 -0.16% 24.72
11/3/09 24.45 24.87 24.20 24.76 4,328,157 0.05 0.20% 24.76
11/2/09 24.11 24.76 23.83 24.71 7,380,284 0.79 3.30% 24.71
10/30/09 24.91 25.05 23.62 23.92 5,509,463 -0.94 -3.78% 23.92
10/29/09 24.69 25.12 24.00 24.86 6,343,229 0.46 1.89% 24.86
10/28/09 25.02 25.02 24.20 24.40 6,807,245 -0.63 -2.52% 24.40
10/27/09 26.025 26.15 24.88 25.03 7,545,965 -1.25 -4.76% 25.03
10/26/09 26.52 27.225 25.98 26.28 4,233,116 -0.26 -0.98% 26.28
10/23/09 27.14 27.24 26.45 26.54 3,767,754 -0.42 -1.56% 26.54
10/22/09 26.67 27.11 25.94 26.96 3,865,335 0.27 1.01% 26.96
10/21/09 26.24 27.21 26.12 26.69 11,489,473 0.47 1.79% 26.69
10/20/09 26.87 26.89 25.95 26.22 4,873,093 -0.55 -2.05% 26.22
10/19/09 26.74 27.11 26.55 26.77 5,111,531 0.32 1.21% 26.77
10/16/09 26.78 26.94 26.22 26.45 4,980,590 -0.59 -2.18% 26.45
10/15/09 26.73 27.19 26.66 27.04 6,653,962 0.09 0.33% 27.04
10/14/09 26.75 27.14 26.69 26.95 6,008,586 0.47 1.77% 26.95
10/13/09 26.94 27.25 25.94 26.48 8,161,541 -0.65 -2.40% 26.48
10/12/09 27.01 27.28 26.90 27.13 4,926,165 0.24 0.89% 27.13
10/9/09 26.55 26.90 26.44 26.89 5,714,147 0.27 1.01% 26.89
10/8/09 26.17 26.91 26.17 26.62 5,262,084 0.44 1.68% 26.62
10/7/09 25.11 26.18 25.01 26.18 16,918,404 1.02 4.05% 26.18
10/6/09 24.84 25.49 24.84 25.16 6,721,958 0.38 1.53% 25.16
10/5/09 24.50 24.88 23.98 24.78 6,112,092 1.01 4.25% 24.78
10/2/09 24.45 24.55 23.69 23.77 7,480,196 -1.10 -4.42% 23.77
10/1/09 25.49 25.51 24.62 24.87 6,158,750 -0.69 -2.70% 24.87
9/30/09 26.05 26.09 25.11 25.56 5,361,884 -0.38 -1.46% 25.56
9/29/09 25.78 26.13 25.42 25.94 4,356,606 0.18 0.70% 25.94
9/28/09 25.23 25.805 24.91 25.76 3,832,665 0.77 3.08% 25.76
9/25/09 25.38 25.60 24.77 24.99 4,652,124 -0.39 -1.54% 24.99
9/24/09 26.27 26.33 25.06 25.38 5,061,038 -0.64 -2.46% 25.38
9/23/09 26.77 26.92 26.02 26.02 5,587,337 -0.63 -2.36% 26.02
9/22/09 26.59 26.87 26.38 26.65 4,306,760 0.42 1.60% 26.65
9/21/09 26.81 27.00 25.97 26.23 5,271,054 -1.15 -4.20% 26.23
9/18/09 27.69 27.90 27.37 27.38 4,143,322 -0.09 -0.33% 27.38
9/17/09 27.48 27.85 27.231 27.47 4,884,213 -0.01 -0.04% 27.47
9/16/09 27.37 27.49 27.02 27.48 4,522,267 0.41 1.51% 27.48
9/15/09 27.17 27.36 26.89 27.07 4,106,229 -0.02 -0.07% 27.07
9/14/09 26.77 27.2373 26.62 27.09 3,308,288 0.14 0.52% 27.09
9/11/09 27.10 27.65 26.88 26.95 6,228,761 -0.04 -0.15% 26.95
9/10/09 26.48 27.01 25.96 26.99 7,239,089 1.03 3.97% 26.99
9/9/09 25.35 26.24 25.26 25.96 5,511,022 0.83 3.30% 25.96
9/8/09 25.02 25.44 24.58 25.13 0 0.40 1.62% 25.13
9/4/09 24.39 24.73 24.16 24.73 4,888,364 0.65 2.70% 24.73
9/3/09 24.11 24.291 23.59 24.08 4,782,625 0.22 0.92% 24.08
9/2/09 24.23 24.29 23.69 23.86 5,430,818 -0.52 -2.13% 23.86
9/1/09 24.57 25.20 24.22 24.38 7,668,825 -0.39 -1.57% 24.38
8/31/09 24.90 25.14 24.64 24.77 4,875,314 -0.32 -1.28% 24.77
8/28/09 25.20 25.37 24.895 25.09 4,181,109 -0.03 -0.12% 25.09
8/27/09 24.82 25.39 24.49 25.12 4,916,699 0.24 0.96% 25.12
8/26/09 24.89 25.08 24.52 24.88 4,411,344 -0.13 -0.52% 24.88
8/25/09 24.86 25.15 24.53 25.01 4,681,890 0.42 1.71% 25.01
8/24/09 25.55 25.83 24.56 24.59 5,081,147 -0.90 -3.53% 24.59

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Johnson Controls, Inc.
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.