JCI

Johnson Controls Intl

$38.51 0.25 (0.64%)
17:20 EDT JCI Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.04 (2.70%)
P/E:       17.27
Market Cap:       36.07B
EPS:       2.23
Volume:       13.63M
Day's Range:       38.47 - 38.94
52wk Range:       28.30 - 40.33
Previous Close:       38.51
Historical Data for JCI
Date Open High Low Volume Close Change %
05/24/19 38.84 38.94 38.47 13,626,195 38.51 -0.25   -0.64%
05/23/19 39.05 39.11 38.74 15,328,112 38.76 -0.45   -1.15%
05/22/19 39.29 39.43 39.11 7,390,775 39.21 -0.28   -0.71%
05/21/19 39.18 39.52 39.11 6,483,702 39.49 0.40   1.02%
05/20/19 38.86 39.12 38.74 6,675,517 39.09 0.14   0.36%
05/17/19 39.00 39.18 38.86 5,040,800 38.95 -0.23   -0.59%
05/16/19 39.07 39.34 38.93 5,678,418 39.18 0.13   0.33%
05/15/19 39.20 39.30 39.04 6,203,576 39.05 -0.20   -0.51%
05/14/19 39.21 39.59 39.12 5,727,051 39.25 0.15   0.38%
05/13/19 39.07 39.45 38.99 7,744,679 39.10 -0.58   -1.46%
05/10/19 39.33 39.80 39.04 5,353,600 39.68 0.09   0.23%
05/09/19 39.15 39.61 39.06 6,882,956 39.59 0.21   0.53%
05/08/19 39.17 39.60 39.11 6,987,193 39.38 0.13   0.33%
05/07/19 39.35 39.53 38.95 5,142,847 39.25 -0.34   -0.86%
05/06/19 39.19 39.69 38.93 3,644,836 39.59 0.01   0.03%
05/03/19 39.15 39.61 39.07 3,700,400 39.58 0.60   1.54%
05/02/19 39.25 39.33 38.72 7,163,467 38.98 -0.31   -0.79%
05/01/19 39.03 39.84 38.80 12,988,926 39.29 1.79   4.77%
04/30/19 37.40 37.58 37.08 4,803,298 37.50 0.18   0.48%
04/29/19 37.20 37.42 37.14 3,037,676 37.32 0.13   0.35%
04/26/19 36.82 37.19 36.62 7,389,200 37.19 0.54   1.47%
04/25/19 36.94 36.94 36.59 2,898,282 36.65 -0.45   -1.21%
04/24/19 36.91 37.26 36.71 3,069,699 37.10 0.14   0.38%
04/23/19 36.62 37.00 36.62 3,268,055 36.96 0.31   0.85%
04/22/19 36.59 36.68 36.26 2,157,308 36.65 -0.10   -0.27%
04/18/19 36.71 36.84 36.53 2,119,900 36.75 0.16   0.44%
04/17/19 37.00 37.06 36.49 4,150,102 36.59 -0.27   -0.73%
04/16/19 36.70 36.95 36.44 7,312,773 36.86 0.26   0.71%
04/15/19 36.11 36.60 35.99 5,244,567 36.60 0.52   1.44%
04/12/19 35.90 36.20 35.73 7,693,400 36.08 0.27   0.75%
04/11/19 35.85 35.93 35.69 9,273,295 35.81 -0.01   -0.03%
04/10/19 36.02 36.08 35.73 5,095,586 35.82 -0.05   -0.14%
04/09/19 36.20 36.26 35.81 5,066,662 35.87 -0.53   -1.46%
04/08/19 36.20 36.52 36.11 4,818,092 36.40 0.21   0.58%
04/05/19 36.12 36.57 36.11 8,554,800 36.19 0.05   0.14%
04/04/19 36.00 36.65 35.99 8,130,363 36.14 0.13   0.36%
04/03/19 36.67 36.75 35.92 7,136,927 36.01 -0.49   -1.34%
04/02/19 37.02 37.02 36.36 5,215,459 36.50 -0.42   -1.14%
04/01/19 37.24 37.36 36.83 4,867,408 36.92 -0.02   -0.05%
03/29/19 37.15 37.25 36.61 3,615,200 36.94 0.04   0.11%
03/28/19 36.66 36.91 36.49 2,304,927 36.90 0.43   1.18%
03/27/19 36.65 36.92 36.40 2,596,863 36.47 -0.09   -0.25%
03/26/19 36.32 36.66 36.29 3,029,834 36.56 0.40   1.11%
03/25/19 36.20 36.62 36.01 3,017,572 36.16 0.03   0.08%
03/22/19 36.81 37.02 36.08 3,345,400 36.13 -0.83   -2.25%
03/21/19 36.29 37.09 36.16 2,747,208 36.96 0.58   1.59%
03/20/19 36.38 36.62 35.91 2,839,336 36.38 0.01   0.03%
03/19/19 36.62 36.82 36.24 3,781,887 36.37 -0.05   -0.14%
03/18/19 36.10 36.52 36.10 4,595,338 36.42 0.59   1.65%
03/15/19 35.91 36.31 35.65 6,558,900 35.83 -0.18   -0.50%
03/14/19 36.14 36.27 35.85 3,182,896 36.01 -0.26   -0.72%
03/13/19 36.26 36.42 36.01 2,552,540 36.27 0.18   0.50%
03/12/19 36.14 36.33 36.06 2,531,588 36.09 -0.05   -0.14%
03/11/19 35.86 36.17 35.76 3,167,311 36.14 0.26   0.72%
03/08/19 35.22 35.94 35.12 4,679,100 35.88 0.21   0.59%
03/07/19 35.43 35.75 34.74 6,603,809 35.67 0.51   1.45%
03/06/19 35.23 35.46 35.15 2,422,466 35.16 -0.07   -0.20%
03/05/19 35.37 35.50 35.19 2,998,651 35.23 -0.08   -0.23%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!