Skip to main content

Johnson Controls Intl (NY: JCI )

66.46 -1.16 (-1.72%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 52.96 53.13 51.85 52.26 4,277,313 +0.02(+0.04%)
Sep 28, 2023 50.77 52.97 50.54 52.24 8,638,009 -1.33(-2.48%)
Sep 27, 2023 54.40 54.42 53.34 53.57 5,159,114 +0.35(+0.66%)
Sep 26, 2023 53.70 54.37 53.18 53.21 3,221,287 -0.89(-1.65%)
Sep 25, 2023 53.76 54.13 53.80 54.11 3,190,142 -0.06(-0.11%)
Sep 22, 2023 53.84 54.53 53.71 54.16 2,958,195 +0.29(+0.55%)
Sep 21, 2023 54.75 54.86 53.83 53.87 3,939,896 -1.26(-2.28%)
Sep 20, 2023 56.16 56.35 55.08 55.13 3,129,346 -0.73(-1.31%)
Sep 19, 2023 55.94 56.13 55.14 55.86 4,120,156 -0.29(-0.52%)
Sep 18, 2023 55.61 56.51 55.32 56.15 2,601,071 +0.42(+0.75%)
Sep 15, 2023 55.60 56.19 55.18 55.73 5,564,418 +0.01(+0.02%)
Sep 14, 2023 56.32 56.52 55.01 55.72 5,244,055 -0.06(-0.10%)
Sep 13, 2023 55.84 56.70 55.54 55.78 5,944,993 -0.15(-0.26%)
Sep 12, 2023 55.27 56.29 54.98 55.93 2,910,122 +0.16(+0.28%)
Sep 11, 2023 56.33 56.35 55.65 55.77 4,238,405 -0.18(-0.31%)
Sep 08, 2023 55.57 56.47 55.39 55.95 6,943,638 +0.34(+0.61%)
Sep 07, 2023 55.88 56.06 54.76 55.61 5,200,837 -0.57(-1.01%)
Sep 06, 2023 56.87 57.07 55.96 56.17 5,984,649 -0.75(-1.32%)
Sep 05, 2023 58.05 58.32 56.89 56.92 3,543,207 -1.39(-2.39%)
Sep 01, 2023 58.02 58.37 57.80 58.32 2,750,045 +0.70(+1.22%)
Aug 31, 2023 57.80 58.09 57.50 57.62 5,226,944 +0.03(+0.05%)
Aug 30, 2023 57.67 58.11 57.49 57.59 3,674,076 +0.07(+0.12%)
Aug 29, 2023 57.13 57.83 56.91 57.52 3,121,196 +0.32(+0.56%)
Aug 28, 2023 57.33 57.74 57.00 57.20 2,368,870 +0.10(+0.17%)
Aug 25, 2023 57.20 57.46 56.45 57.10 2,413,805 +0.16(+0.27%)
Aug 24, 2023 57.54 58.05 56.89 56.94 2,986,972 -0.90(-1.55%)
Aug 23, 2023 57.40 58.17 57.19 57.84 3,749,725 +0.62(+1.09%)
Aug 22, 2023 57.82 58.08 57.01 57.22 5,518,422 -0.20(-0.34%)
Aug 21, 2023 57.84 58.03 56.93 57.41 3,578,407 -0.43(-0.74%)
Aug 18, 2023 57.25 58.17 57.25 57.84 3,449,911 +0.13(+0.22%)
Aug 17, 2023 58.04 58.25 57.51 57.71 4,181,064 -0.12(-0.20%)
Aug 16, 2023 57.77 59.06 57.45 57.83 5,121,683 +0.15(+0.25%)
Aug 15, 2023 57.65 58.02 57.20 57.68 3,333,358 -0.28(-0.49%)
Aug 14, 2023 57.52 58.03 57.32 57.97 3,510,029 +0.03(+0.05%)
Aug 11, 2023 58.04 58.45 57.61 57.94 3,534,661 -0.26(-0.45%)
Aug 10, 2023 58.99 59.50 57.65 58.20 6,092,913 -0.91(-1.53%)
Aug 09, 2023 59.81 60.13 58.96 59.11 3,825,079 -0.77(-1.29%)
Aug 08, 2023 60.57 60.52 59.46 59.88 5,496,604 -1.16(-1.90%)
Aug 07, 2023 61.24 61.51 60.62 61.04 3,685,952 -0.19(-0.30%)
Aug 04, 2023 60.92 62.04 60.05 61.23 7,515,925 +0.70(+1.16%)
Aug 03, 2023 61.89 62.01 60.43 60.52 6,393,536 -1.47(-2.38%)
Aug 02, 2023 67.31 67.31 61.39 62.00 10,605,233 -6.32(-9.25%)
Aug 01, 2023 67.59 68.71 67.43 68.32 3,844,329 +0.47(+0.69%)
Jul 31, 2023 67.70 68.02 67.48 67.85 3,553,171 +0.35(+0.52%)
Jul 28, 2023 68.14 68.19 67.48 67.50 3,861,748 -0.13(-0.19%)
Jul 27, 2023 67.46 68.35 67.21 67.62 4,393,558 +0.56(+0.83%)
Jul 26, 2023 66.99 67.32 66.53 67.07 3,610,316 -0.08(-0.12%)
Jul 25, 2023 66.67 67.46 66.65 67.15 2,551,315 -0.07(-0.10%)
Jul 24, 2023 67.38 68.11 67.18 67.22 2,567,698 -0.07(-0.10%)
Jul 21, 2023 67.18 67.35 66.67 67.28 3,134,458 +0.20(+0.29%)
Jul 20, 2023 68.05 68.19 66.93 67.09 3,185,104 -0.68(-1.01%)
Jul 19, 2023 67.49 67.90 66.95 67.77 3,079,863 +0.02(+0.03%)
Jul 18, 2023 67.54 68.03 67.40 67.75 2,951,819 +0.08(+0.12%)
Jul 17, 2023 67.08 67.74 67.00 67.67 2,065,832 +0.64(+0.96%)
Jul 14, 2023 67.11 67.26 66.66 67.03 2,985,398 -0.08(-0.12%)
Jul 13, 2023 67.00 67.33 66.36 67.11 3,757,465 -0.01(-0.01%)
Jul 12, 2023 67.45 67.80 67.00 67.12 5,751,800 +0.45(+0.67%)
Jul 11, 2023 66.56 67.12 66.26 66.67 3,723,702 +0.29(+0.44%)
Jul 10, 2023 65.66 66.60 65.62 66.38 4,013,341 +1.11(+1.70%)
Jul 07, 2023 65.17 66.19 65.01 65.26 3,901,874 +0.04(+0.06%)
Jul 06, 2023 64.95 65.36 64.43 65.23 2,975,247 -0.28(-0.43%)
Jul 05, 2023 65.91 66.26 65.37 65.51 3,211,743 -0.51(-0.77%)
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.