JCI
Johnson Controls Intl
$38.51
0.25 (0.64%)
JCI Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
JCI Stock Predictions, Articles, and Johnson Controls Intl News
3 Big Stock Charts for Monday: Coca-Cola, Citrix Systems and Johnson Controls
The stock charts of KO, JCI and CTXS merit the closest looks as the new week's trading action kicks off.
7 Canadian Stocks to Buy Now (And Only 2 Are Pot Stocks)
The cannabis craze has American investors looking at Canadian stocks to buy in record numbers. Here are seven that should do the trick.
Trade of the Day: Johnson Controls International (JCI)
We’re likely to see some further downside action until at least the end of September, so I’m now firmly in the bearish camp.
11 Dividend Stocks to Sell Right Away
I've scoured through my Dividend Grader ratings to find dividend stocks you need to sell today. Here are 11 to start with
3 Building Products Stocks to Buy Now
This week, 3 Building Products stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
Biggest Movers in Services Stocks Now – SNCR SRNE AGYS DMD
The following stocks were moving the Services sector today.
4 Building Products Stocks to Buy Now
This week, 4 Building Products stocks are improving their overall ratings on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
4 High Earnings Yield Stocks to Power Your Portfolio
While comparing stocks, ones with the high earnings yields provide comparatively greater returns. These 4 stocks fit the criteria
Hottest Services Stocks Now – TMH GAIA HMNY PMD
The following stocks were the biggest movers and shakers in the Services sector today.
79 Trades to Make Before Earnings Season
It pays to stay on top of the latest profit opportunities, and today's Portfolio Grader updates provide a roadmap for investors
86 Trades to Make Before the Market’s Next Big Move
During these times it pays to stay on top of the latest profit opportunities. Today's updated Portfolio Grader ratings is the place to start
5 Auto Components Stocks to Sell Now
This week, 5 Auto Components stocks are worse, according to the Portfolio Graderdatabase. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
