Skip to main content

Johnson Controls Intl (NY: JCI )

66.04 -1.58 (-2.34%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.33 60.97 60.20 60.47 6,235,137 -0.02(-0.03%)
Feb 27, 2023 60.66 60.90 60.29 60.49 3,198,514 +0.18(+0.30%)
Feb 24, 2023 60.07 60.75 59.93 60.31 2,778,215 -0.55(-0.90%)
Feb 23, 2023 60.74 61.33 60.33 60.86 5,106,764 +0.61(+1.01%)
Feb 22, 2023 60.77 60.77 59.86 60.25 3,666,410 -0.19(-0.32%)
Feb 21, 2023 61.89 62.31 60.04 60.44 3,270,517 -1.95(-3.12%)
Feb 17, 2023 61.80 62.68 61.47 62.39 2,936,661 +0.25(+0.40%)
Feb 16, 2023 61.91 62.66 61.71 62.14 2,464,123 -0.72(-1.15%)
Feb 15, 2023 62.14 62.97 62.04 62.86 3,558,928 +0.01(+0.02%)
Feb 14, 2023 63.04 63.47 62.39 62.85 1,854,558 -0.49(-0.78%)
Feb 13, 2023 62.67 63.38 62.31 63.35 2,058,607 +1.07(+1.72%)
Feb 10, 2023 62.30 62.45 61.87 62.28 2,317,091 -0.10(-0.15%)
Feb 09, 2023 63.59 63.84 62.23 62.37 2,743,999 -0.36(-0.57%)
Feb 08, 2023 61.73 62.82 61.23 62.73 3,580,410 +0.52(+0.84%)
Feb 07, 2023 63.00 63.14 61.42 62.21 3,721,234 -1.25(-1.98%)
Feb 06, 2023 62.88 63.94 62.47 63.46 3,979,420 +0.10(+0.15%)
Feb 03, 2023 61.74 63.55 61.56 63.37 5,000,839 +1.11(+1.78%)
Feb 02, 2023 63.88 63.98 62.20 62.26 6,747,647 -1.73(-2.70%)
Feb 01, 2023 63.88 64.59 62.06 63.98 8,610,259 -3.09(-4.61%)
Jan 31, 2023 66.10 67.11 65.97 67.08 5,102,207 +1.26(+1.92%)
Jan 30, 2023 65.89 66.51 65.80 65.81 2,977,004 -0.57(-0.86%)
Jan 27, 2023 66.22 66.82 65.93 66.38 2,971,888 +0.03(+0.04%)
Jan 26, 2023 66.03 66.39 65.32 66.35 3,160,058 +0.69(+1.06%)
Jan 25, 2023 65.03 65.87 64.54 65.66 2,528,620 +0.04(+0.06%)
Jan 24, 2023 63.99 65.94 63.91 65.62 2,591,082 +1.28(+1.99%)
Jan 23, 2023 63.89 64.55 63.42 64.34 3,125,354 +0.66(+1.03%)
Jan 20, 2023 63.00 63.75 62.68 63.68 3,110,321 +1.18(+1.88%)
Jan 19, 2023 63.60 63.88 62.37 62.51 3,572,668 -1.28(-2.01%)
Jan 18, 2023 65.56 65.69 63.70 63.79 4,255,229 -1.55(-2.38%)
Jan 17, 2023 66.39 66.67 64.91 65.34 4,373,548 -1.02(-1.54%)
Jan 13, 2023 65.42 66.60 65.39 66.36 2,477,585 +0.43(+0.66%)
Jan 12, 2023 65.57 66.07 64.85 65.93 3,295,894 +0.76(+1.17%)
Jan 11, 2023 65.46 65.59 64.95 65.17 3,190,424 +0.27(+0.42%)
Jan 10, 2023 63.88 64.96 63.67 64.90 2,166,734 +0.51(+0.79%)
Jan 09, 2023 65.02 65.81 64.33 64.39 3,835,412 -0.36(-0.55%)
Jan 06, 2023 63.51 65.03 62.98 64.74 2,330,391 +2.04(+3.26%)
Jan 05, 2023 63.20 63.48 62.42 62.70 2,633,430 -0.74(-1.17%)
Jan 04, 2023 63.11 63.71 62.63 63.44 2,561,272 +1.02(+1.64%)
Jan 03, 2023 62.58 63.19 61.73 62.42 2,172,951 +0.71(+1.16%)
Dec 30, 2022 61.63 61.86 61.04 61.71 1,653,558 -0.44(-0.71%)
Dec 29, 2022 61.46 62.56 61.46 62.15 1,685,983 +1.20(+1.96%)
Dec 28, 2022 62.17 62.26 60.96 60.96 1,323,045 -1.04(-1.68%)
Dec 27, 2022 61.88 62.43 61.55 62.00 1,206,145 +0.19(+0.31%)
Dec 23, 2022 61.78 62.03 61.16 61.80 1,626,668 -0.03(-0.05%)
Dec 22, 2022 61.65 61.84 60.76 61.83 3,939,974 -0.47(-0.76%)
Dec 21, 2022 61.56 62.44 61.44 62.30 3,383,694 +1.32(+2.17%)
Dec 20, 2022 61.20 61.54 60.89 60.98 4,041,489 -0.20(-0.33%)
Dec 19, 2022 61.22 62.09 60.72 61.19 3,817,962 +0.11(+0.17%)
Dec 16, 2022 61.59 61.90 60.69 61.08 8,142,760 -1.08(-1.74%)
Dec 15, 2022 62.73 62.97 61.63 62.16 3,541,577 -1.66(-2.60%)
Dec 14, 2022 64.09 64.51 63.28 63.82 4,927,449 -0.03(-0.05%)
Dec 13, 2022 65.05 65.20 63.06 63.85 5,351,003 +0.90(+1.43%)
Dec 12, 2022 62.23 62.99 61.88 62.95 3,612,136 -0.12(-0.20%)
Dec 09, 2022 63.96 64.26 62.95 63.07 3,457,985 -0.96(-1.50%)
Dec 08, 2022 63.84 64.16 63.55 64.03 2,114,609 +0.36(+0.57%)
Dec 07, 2022 63.24 64.33 62.99 63.67 2,964,235 +0.28(+0.44%)
Dec 06, 2022 64.42 64.60 62.83 63.39 2,564,467 -1.06(-1.65%)
Dec 05, 2022 64.52 64.75 63.66 64.45 3,337,943 -0.87(-1.34%)
Dec 02, 2022 63.69 65.83 63.48 65.33 4,061,848 +1.17(+1.82%)
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.