Johnson Controls Intl (NY: JCI )

72.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 66.13 66.98 65.87 66.47 4,223,488 +0.80(+1.22%)
Jun 29, 2023 65.38 66.04 65.22 65.67 3,916,254 +0.51(+0.78%)
Jun 28, 2023 65.19 65.62 65.09 65.17 3,286,576 -0.15(-0.22%)
Jun 27, 2023 64.58 65.57 64.40 65.31 3,472,873 +0.93(+1.44%)
Jun 26, 2023 63.58 64.59 63.34 64.39 3,895,159 +0.99(+1.55%)
Jun 23, 2023 62.91 64.00 62.77 63.40 5,784,980 -0.34(-0.54%)
Jun 22, 2023 64.88 64.98 63.63 63.74 3,771,739 -1.11(-1.71%)
Jun 21, 2023 64.03 64.88 63.67 64.85 3,608,272 +0.76(+1.19%)
Jun 20, 2023 63.33 64.26 63.25 64.09 3,059,980 +0.22(+0.35%)
Jun 16, 2023 64.04 64.35 63.72 63.87 4,037,086 +0.19(+0.29%)
Jun 15, 2023 62.86 63.94 62.49 63.68 3,928,340 +1.12(+1.78%)
Jun 14, 2023 63.37 63.42 62.10 62.57 2,679,656 -0.22(-0.36%)
Jun 13, 2023 61.90 63.06 61.89 62.79 2,722,554 +1.14(+1.86%)
Jun 12, 2023 61.70 61.91 61.27 61.65 2,144,449 +0.04(+0.06%)
Jun 09, 2023 61.75 62.02 60.85 61.61 2,739,551 -0.04(-0.06%)
Jun 08, 2023 61.77 61.99 61.38 61.65 2,358,577 -0.27(-0.44%)
Jun 07, 2023 60.98 62.11 60.61 61.92 4,384,715 +1.24(+2.05%)
Jun 06, 2023 60.00 61.40 59.54 60.68 3,423,718 +0.74(+1.23%)
Jun 05, 2023 60.31 60.71 59.58 59.94 3,314,486 -0.58(-0.96%)
Jun 02, 2023 59.04 60.61 58.77 60.52 3,474,179 +2.36(+4.05%)
Jun 01, 2023 57.29 58.19 57.23 58.16 6,286,145 +0.25(+0.44%)
May 31, 2023 59.39 59.66 57.81 57.91 8,843,809 -1.92(-3.21%)
May 30, 2023 60.35 60.49 59.28 59.83 2,849,525 -0.19(-0.32%)
May 26, 2023 59.35 60.30 59.35 60.03 3,539,501 +0.81(+1.38%)
May 25, 2023 59.43 59.45 58.40 59.21 5,173,306 +0.28(+0.48%)
May 24, 2023 59.77 59.77 58.76 58.93 4,232,664 -1.18(-1.97%)
May 23, 2023 60.57 60.84 60.08 60.11 3,854,461 -1.00(-1.63%)
May 22, 2023 61.31 61.91 60.53 61.11 5,430,917 -0.21(-0.35%)
May 19, 2023 62.13 62.19 60.85 61.33 5,403,898 +0.03(+0.05%)
May 18, 2023 60.07 61.45 59.94 61.30 4,730,238 +1.18(+1.97%)
May 17, 2023 59.43 60.21 59.30 60.11 4,383,137 +1.13(+1.92%)
May 16, 2023 60.23 60.55 58.95 58.98 3,839,324 -1.57(-2.60%)
May 15, 2023 60.16 60.82 59.89 60.55 4,470,266 +0.38(+0.63%)
May 12, 2023 60.57 60.84 59.51 60.17 3,533,919 -0.03(-0.05%)
May 11, 2023 60.05 60.27 59.49 60.20 2,321,320 -0.23(-0.39%)
May 10, 2023 61.48 61.77 59.63 60.43 3,541,871 -0.66(-1.08%)
May 09, 2023 61.00 61.30 60.46 61.09 4,241,013 -0.11(-0.17%)
May 08, 2023 61.11 61.56 60.25 61.20 6,255,992 +0.97(+1.61%)
May 05, 2023 60.05 60.66 58.50 60.23 6,582,875 +3.47(+6.12%)
May 04, 2023 57.35 57.48 56.37 56.76 3,461,289 -0.46(-0.80%)
May 03, 2023 58.39 58.64 57.04 57.21 3,592,236 -0.88(-1.52%)
May 02, 2023 57.60 58.19 56.74 58.10 3,293,387 +0.27(+0.47%)
May 01, 2023 58.05 58.65 57.80 57.82 3,220,550 -0.22(-0.38%)
Apr 28, 2023 57.53 58.20 57.13 58.05 2,858,738 +0.46(+0.79%)
Apr 27, 2023 56.06 57.65 56.05 57.59 3,361,609 +2.02(+3.63%)
Apr 26, 2023 55.96 56.66 55.36 55.57 4,048,709 -0.98(-1.73%)
Apr 25, 2023 56.34 57.32 56.34 56.55 2,836,429 -0.12(-0.21%)
Apr 24, 2023 57.25 57.45 56.33 56.67 3,907,923 -0.18(-0.32%)
Apr 21, 2023 56.74 57.13 56.41 56.85 3,126,047 +0.02(+0.03%)
Apr 20, 2023 56.91 57.27 56.68 56.84 2,625,091 -0.27(-0.48%)
Apr 19, 2023 56.19 57.34 56.19 57.11 3,772,753 +0.66(+1.17%)
Apr 18, 2023 56.83 57.18 56.32 56.45 2,192,707 -0.04(-0.07%)
Apr 17, 2023 56.01 56.49 55.93 56.49 2,513,147 +0.72(+1.29%)
Apr 14, 2023 55.85 56.68 55.33 55.77 3,028,628 -0.01(-0.02%)
Apr 13, 2023 55.44 56.00 54.60 55.78 4,239,734 +0.13(+0.23%)
Apr 12, 2023 55.63 55.99 55.18 55.65 3,228,917 +0.68(+1.24%)
Apr 11, 2023 54.92 55.71 54.81 54.97 3,963,173 +0.30(+0.55%)
Apr 10, 2023 54.09 54.87 54.09 54.67 3,311,857 +0.37(+0.68%)
Apr 06, 2023 53.89 54.56 53.26 54.30 8,070,604 +0.27(+0.50%)
Apr 05, 2023 55.22 55.51 53.44 54.03 9,780,238 -1.53(-2.76%)
Apr 04, 2023 58.54 58.70 55.34 55.56 5,121,678 -3.03(-5.17%)
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.