Skip to main content

Johnson Controls Intl (NY: JCI )

65.91 -1.71 (-2.53%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.90 29.13 28.74 28.87 5,191,080 +0.14(+0.48%)
Jun 28, 2018 28.94 28.96 28.40 28.74 4,721,554 -0.21(-0.72%)
Jun 27, 2018 29.48 29.63 28.94 28.94 4,596,760 -0.54(-1.84%)
Jun 26, 2018 29.71 29.79 29.38 29.49 3,307,246 -0.17(-0.58%)
Jun 25, 2018 29.29 29.78 28.93 29.66 5,406,727 +0.32(+1.09%)
Jun 22, 2018 29.56 29.80 29.33 29.34 5,085,257 -0.07(-0.23%)
Jun 21, 2018 30.18 30.18 29.34 29.41 7,193,566 -0.79(-2.61%)
Jun 20, 2018 29.76 30.21 29.56 30.20 6,341,909 +0.64(+2.17%)
Jun 19, 2018 29.39 29.62 29.07 29.55 6,019,845 -0.03(-0.12%)
Jun 18, 2018 29.69 29.75 29.39 29.59 4,603,540 -0.43(-1.43%)
Jun 15, 2018 30.05 29.13 30.02 8,976,693 +0.13(+0.43%)
Jun 14, 2018 29.98 30.12 29.79 29.89 3,259,325 -0.03(-0.09%)
Jun 13, 2018 30.19 30.19 29.69 29.91 5,651,154 -0.23(-0.77%)
Jun 12, 2018 30.15 30.21 29.87 30.15 4,071,002 +0.09(+0.28%)
Jun 11, 2018 30.09 30.34 29.85 30.06 3,637,095 -0.04(-0.14%)
Jun 08, 2018 29.94 30.12 29.81 30.10 4,139,432 +0.17(+0.57%)
Jun 07, 2018 29.70 29.96 29.60 29.93 3,785,956 +0.32(+1.07%)
Jun 06, 2018 29.74 29.61 5,190,034 +0.05(+0.17%)
Jun 05, 2018 29.30 29.59 29.26 29.56 3,785,624 +0.37(+1.26%)
Jun 04, 2018 29.10 29.24 28.96 29.19 4,036,331 +0.30(+1.04%)
Jun 01, 2018 28.93 29.16 28.66 28.90 4,997,050 +0.15(+0.51%)
May 31, 2018 29.53 29.55 28.67 28.75 5,252,382 -0.73(-2.47%)
May 30, 2018 29.43 29.69 29.17 29.48 3,658,462 +0.30(+1.03%)
May 29, 2018 29.43 29.61 28.96 29.18 5,545,344 -0.50(-1.67%)
May 25, 2018 29.67 29.67 29.67 0 +0.19(+0.64%)
May 24, 2018 29.31 29.68 29.19 29.49 4,792,393 +0.17(+0.58%)
May 23, 2018 29.98 30.08 29.01 29.31 9,068,998 -0.83(-2.76%)
May 22, 2018 30.64 30.80 30.12 30.15 7,613,985 -0.46(-1.51%)
May 21, 2018 30.99 31.17 30.52 30.61 7,027,252 -0.19(-0.61%)
May 18, 2018 31.23 31.32 30.66 30.80 7,277,829 -0.48(-1.53%)
May 17, 2018 31.21 31.51 31.12 31.28 4,230,604 +0.08(+0.25%)
May 16, 2018 31.06 31.38 30.95 31.20 4,573,641 +0.13(+0.41%)
May 15, 2018 30.99 31.18 30.90 31.07 3,529,919 -0.18(-0.58%)
May 14, 2018 31.11 31.53 31.10 31.25 3,285,506 +0.15(+0.50%)
May 11, 2018 31.48 31.52 31.00 31.10 4,003,921 -0.36(-1.14%)
May 10, 2018 31.13 31.60 31.11 31.46 3,920,752 +0.39(+1.24%)
May 09, 2018 31.10 31.36 30.81 31.07 3,973,061 -0.02(-0.06%)
May 08, 2018 31.12 31.34 30.88 31.09 6,174,888 -0.31(-0.98%)
May 07, 2018 31.11 31.59 31.06 31.40 8,398,022 +0.34(+1.10%)
May 04, 2018 30.09 31.12 30.02 31.05 5,030,953 +0.74(+2.43%)
May 03, 2018 30.53 29.67 30.32 6,011,121 +0.07(+0.23%)
May 02, 2018 30.81 30.84 29.97 30.25 7,547,129 -0.54(-1.75%)
May 01, 2018 29.63 30.81 29.43 30.79 9,808,241 +1.77(+6.11%)
Apr 30, 2018 29.50 29.66 28.99 29.02 6,322,088 -0.51(-1.74%)
Apr 27, 2018 29.32 29.72 29.09 29.53 5,861,987 +0.11(+0.38%)
Apr 26, 2018 28.98 29.50 28.83 29.42 6,465,723 +0.47(+1.63%)
Apr 25, 2018 28.37 28.95 28.18 28.95 6,015,005 +0.45(+1.56%)
Apr 24, 2018 29.38 29.48 28.26 28.50 6,576,291 -0.75(-2.58%)
Apr 23, 2018 29.37 29.60 29.13 29.25 6,167,421 -0.10(-0.35%)
Apr 20, 2018 29.32 29.67 29.20 29.36 7,006,872 +0.22(+0.76%)
Apr 19, 2018 29.30 29.40 28.94 29.14 4,694,934 -0.37(-1.25%)
Apr 18, 2018 29.52 29.65 29.34 29.50 4,310,687 +0.13(+0.44%)
Apr 17, 2018 29.80 29.85 29.34 29.37 4,338,669 -0.35(-1.18%)
Apr 16, 2018 29.32 29.81 29.27 29.73 6,365,549 +0.53(+1.82%)
Apr 13, 2018 29.61 29.70 29.05 29.19 5,401,879 -0.11(-0.38%)
Apr 12, 2018 29.45 29.51 29.19 29.31 5,456,992 -0.08(-0.26%)
Apr 11, 2018 28.68 29.53 28.52 29.38 5,721,578 +0.50(+1.72%)
Apr 10, 2018 28.84 29.18 28.65 28.89 11,080,172 +0.39(+1.38%)
Apr 09, 2018 28.96 29.10 28.47 28.49 5,639,636 -0.33(-1.13%)
Apr 06, 2018 29.49 29.57 28.64 28.82 5,610,448 -0.82(-2.77%)
Apr 05, 2018 29.26 30.10 29.06 29.64 6,701,682 -0.34(-1.14%)
Apr 04, 2018 29.05 30.06 28.93 29.98 4,675,737 +0.49(+1.66%)
Apr 03, 2018 29.11 29.52 28.76 29.49 5,433,852 +0.43(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.