JOHNSON CONTROLS, Inc. (NYSE:JCI) Stock Prices




Johnson Controls, Incorporated (JCI) stock prices and stock charts brought to you by StockNod. Here you will find current JCI stock price and charts along with volume, 52 week range, and change from previous trading day, as well as historical stock prices. We publish the open, high, low, close, volume, and growth rates for Johnson Controls stock prices, including daily, monthly, quarterly, and annual stock price history. All historical price data is updated daily by your friends at StockNod for your investment analysis needs.

Current Stock Information   Stock Chart
JOHNSON CONTROLS, Inc. (NYSE:JCI)
Last Trade:       31.62
Trade Time:       18:40 EST
Change:       +0.07 (+0.22%)
Day's Range:       31.50 - 31.93
52wk Range:       8.62 - 32.71
Volume:       2,547,006
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
03/10/10  - Marketwire
The Component and Controls Industry
03/09/10  - PR Newswire
Johnson Controls Announces Completion of Debt Offering
03/09/10  - Business Wire
Save 25% On Business Mailing List Sales Leads Through March 31st
03/04/10  - PR Newswire
Johnson Controls Announces Pricing of $500 Million Debt Offering
03/04/10  - PR Newswire
Corporate Responsibility Magazine Names Johnson Controls a Top U.S. Corporate Citizen
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical Johnson Controls stock prices from Stocknod.com. Below you will find Johnson Controls historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

Johnson Controls Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$31.78$31.93$31.50$31.62254700.22%
3/11/2010$31.24$31.60$31.02$31.55352031.15%
3/10/2010$31.87$31.92$31.08$31.1954273-1.92%
3/9/2010$31.94$32.20$31.47$31.8040310-0.62%
3/8/2010$32.34$32.71$31.94$32.0034576-1.17%
3/5/2010$32.26$32.44$32.08$32.38273890.97%
3/4/2010$31.95$32.22$31.55$32.07296770.66%
3/3/2010$31.78$32.33$31.70$31.86344190.76%
3/2/2010$32.00$32.11$31.51$31.6240582-0.82%
3/1/2010$31.20$31.99$31.20$31.88359782.51%
2/26/2010$30.95$31.49$30.82$31.10523830.39%
2/25/2010$30.37$30.98$29.91$30.98640460.58%
2/24/2010$30.68$30.95$30.48$30.80539530.75%
2/23/2010$30.53$30.89$30.35$30.5786537-0.1%
2/22/2010$30.02$30.76$29.96$30.60700912.38%
2/19/2010$29.74$30.06$29.46$29.89660200.81%
2/18/2010$28.96$29.69$28.94$29.65581181.96%
2/17/2010$29.15$29.29$28.71$29.08514980%
2/16/2010$28.81$29.10$28.68$29.08465231.89%
2/12/2010$27.80$28.64$27.50$28.54633550%
Johnson Controls Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$31.78$31.93$31.50$31.62254701.67%
2/26/2010$30.95$31.49$30.82$31.105238311.75%
1/29/2010$28.35$29.01$27.78$27.83683992.17%
12/31/2009$27.93$27.93$27.23$27.24272380.7%
11/30/2009$26.88$27.05$26.52$27.056279313.09%
10/30/2009$24.91$25.05$23.62$23.9254464-6.42%
9/30/2009$26.05$26.09$25.11$25.56526983.19%
8/31/2009$24.90$25.14$24.64$24.7747962-4.29%
7/31/2009$24.87$26.13$24.87$25.888446718.72%
6/29/2009$21.46$22.09$21.05$21.80525439.38%
5/29/2009$19.40$19.96$19.28$19.93435024.84%
4/30/2009$19.38$19.72$18.63$19.018525158.42%
3/31/2009$11.96$12.47$11.77$12.001027045.45%
2/27/2009$11.68$11.84$11.32$11.38608250%
Johnson Controls Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$31.78$31.93$31.50$31.622547016.08%
12/31/2009$27.93$27.93$27.23$27.24272386.57%
9/30/2009$26.05$26.09$25.11$25.565269817.25%
6/29/2009$21.46$22.09$21.05$21.805254381.67%
3/31/2009$11.96$12.47$11.77$12.00102704-33.92%
12/31/2008$17.95$18.50$17.90$18.1632055-40.13%
9/30/2008$29.90$30.42$29.03$30.33323985.75%
6/30/2008$28.66$29.18$28.62$28.6845157-15.15%
3/31/2008$33.18$34.00$33.18$33.8026862-6.22%
12/31/2007$36.61$36.61$35.97$36.0414343-8.37%
9/28/2007$39.18$39.73$38.89$39.33218202.02%
6/29/2007$38.93$39.03$38.21$38.552848922.35%
3/30/2007$31.70$31.84$31.30$31.51212730%
Johnson Controls Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/12/2010$31.78$31.93$31.50$31.622547016.08%
12/31/2009$27.93$27.93$27.23$27.242723850%
12/31/2008$17.95$18.50$17.90$18.1632055-49.61%
12/31/2007$36.61$36.61$35.97$36.04143430%



For more information on Johnson Controls stock price analysis and research, be sure to check out the StockNod Blog. Our stock market pros post late breaking news articles and stock research on hundreds of companies along with insightful commentary on stock market analysis, the US economy, stock market education, and much more. To find information on the current news and events for Johnson Controls , be sure to check out the latest in Johnson Controls stock news at StockNod. There you will find expert commentary only available at StockNod along with the latest news articles, blog postings, and press releases affecting Johnson Controls stock prices.














Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 53% 42% 4% 729 52
AMEX 100% 0% 0% 0 0
NASD 43% 52% 4% 226 5
OTC 37% 33% 28% 116 119
ALL 47% 44% 8% 1071 176
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 39.51 -0.54 (-1.35%)
     US Gas Fund 7.97 -0.09 (-1.12%)
     US Heat Fund 26.96 -0.33 (-1.21%)
     SPDR GOLD 107.95 -0.65 (-0.60%)
     POWERSHARES DB 21.95 +0.11 (+0.50%)
     ISHARES SILVER 16.76 -0.05 (-0.30%)
More Energy More Metals

Latest Currency Prices

Currencies
 
USD
EUR
JPY
CAD
1 USD
 = 1.000 0.726 90.595 1.018
1 EUR
 = 1.377 1.000 124.718 1.401
1 JPY
 = 0.011 0.008 1.000 0.011
1 CAD
 = 0.983 0.714 89.019 1.000
More Currencies

Related Companies

Symbol Last Change (%)
ALV 48.33 0.00
BWA 37.08 0.00
CLC 34.04 0.00
GNTX 20.23 0.5967
MGA 58.18 0.00
TKS 13.46 0.00
WBC 29.21 0.00

Stock Prices by Industry

Stock Market Industries A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Industries F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Industries O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices