Skip to main content

Johnson Controls Intl (NY: JCI )

66.04 -1.58 (-2.34%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 58.22 59.47 58.00 58.59 2,920,690 +0.17(+0.30%)
Mar 31, 2023 58.08 58.45 57.55 58.42 4,141,229 +0.76(+1.31%)
Mar 30, 2023 58.31 58.55 57.33 57.66 4,273,238 -0.12(-0.20%)
Mar 29, 2023 57.81 57.96 57.38 57.78 6,136,890 +0.63(+1.10%)
Mar 28, 2023 57.01 57.56 56.78 57.15 2,666,413 +0.34(+0.60%)
Mar 27, 2023 57.26 57.44 56.42 56.81 4,626,133 +0.32(+0.57%)
Mar 24, 2023 56.30 56.51 55.44 56.49 4,258,431 -0.47(-0.82%)
Mar 23, 2023 57.12 58.29 56.50 56.95 3,412,296 -0.16(-0.29%)
Mar 22, 2023 57.90 58.74 57.10 57.12 2,676,415 -0.77(-1.32%)
Mar 21, 2023 57.87 58.16 57.40 57.88 4,260,563 +1.10(+1.93%)
Mar 20, 2023 56.23 56.98 55.98 56.79 3,356,493 +1.20(+2.16%)
Mar 17, 2023 56.62 56.63 55.18 55.58 7,425,018 -1.74(-3.03%)
Mar 16, 2023 56.27 57.71 56.13 57.32 5,141,618 +0.44(+0.78%)
Mar 15, 2023 59.01 59.26 56.01 56.88 4,922,911 -3.45(-5.72%)
Mar 14, 2023 59.83 60.51 59.23 60.33 5,039,477 +1.97(+3.37%)
Mar 13, 2023 58.37 59.34 57.91 58.36 3,211,444 -0.90(-1.51%)
Mar 10, 2023 61.09 61.19 58.69 59.26 4,411,280 -1.77(-2.91%)
Mar 09, 2023 63.04 63.11 60.97 61.03 2,313,736 -1.66(-2.65%)
Mar 08, 2023 63.11 63.28 61.98 62.69 2,438,872 -0.09(-0.14%)
Mar 07, 2023 63.16 63.64 62.64 62.78 5,920,315 -0.42(-0.67%)
Mar 06, 2023 62.97 63.38 62.85 63.20 3,814,114 +0.33(+0.52%)
Mar 03, 2023 61.77 63.03 61.21 62.87 3,685,417 +1.47(+2.39%)
Mar 02, 2023 60.56 61.48 60.03 61.41 5,347,092 +0.48(+0.79%)
Mar 01, 2023 60.19 61.34 60.16 60.93 5,037,844 +0.45(+0.75%)
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%)
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.