Johnson Controls Intl (NY: JCI )

75.55 -0.77 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.03 60.68 59.90 60.18 6,265,824 -0.02(-0.03%)
Feb 27, 2023 60.36 60.60 60.00 60.20 3,214,255 +0.18(+0.30%)
Feb 24, 2023 59.77 60.46 59.64 60.01 2,791,888 -0.55(-0.90%)
Feb 23, 2023 60.45 61.03 60.03 60.56 5,131,897 +0.60(+1.01%)
Feb 22, 2023 60.47 60.47 59.56 59.96 3,684,454 -0.19(-0.32%)
Feb 21, 2023 61.59 62.01 59.75 60.15 3,286,613 -1.94(-3.12%)
Feb 17, 2023 61.50 62.37 61.17 62.09 2,951,114 +0.25(+0.40%)
Feb 16, 2023 61.61 62.35 61.41 61.84 2,476,250 -0.72(-1.15%)
Feb 15, 2023 61.84 62.66 61.74 62.56 3,576,444 +0.01(+0.02%)
Feb 14, 2023 62.73 63.16 62.09 62.55 1,863,685 -0.49(-0.78%)
Feb 13, 2023 62.36 63.06 62.01 63.04 2,068,739 +1.06(+1.72%)
Feb 10, 2023 62.00 62.14 61.57 61.97 2,328,495 -0.10(-0.15%)
Feb 09, 2023 63.28 63.53 61.92 62.07 2,757,504 -0.35(-0.57%)
Feb 08, 2023 61.42 62.51 60.93 62.42 3,598,031 +0.52(+0.84%)
Feb 07, 2023 62.69 62.83 61.12 61.90 3,739,548 -1.25(-1.98%)
Feb 06, 2023 62.58 63.63 62.17 63.15 3,999,005 +0.10(+0.15%)
Feb 03, 2023 61.43 63.24 61.26 63.06 5,025,451 +1.10(+1.78%)
Feb 02, 2023 63.56 63.67 61.90 61.95 6,780,856 -1.72(-2.70%)
Feb 01, 2023 63.56 64.27 61.76 63.67 8,652,635 -3.08(-4.61%)
Jan 31, 2023 65.78 66.78 65.65 66.75 5,127,317 +1.26(+1.92%)
Jan 30, 2023 65.57 66.18 65.47 65.49 2,991,656 -0.57(-0.86%)
Jan 27, 2023 65.90 66.49 65.61 66.06 2,986,514 +0.03(+0.04%)
Jan 26, 2023 65.70 66.07 65.00 66.03 3,175,610 +0.69(+1.06%)
Jan 25, 2023 64.72 65.55 64.23 65.34 2,541,065 +0.04(+0.06%)
Jan 24, 2023 63.68 65.62 63.59 65.30 2,603,834 +1.28(+1.99%)
Jan 23, 2023 63.57 64.24 63.11 64.02 3,140,735 +0.65(+1.03%)
Jan 20, 2023 62.69 63.43 62.37 63.37 3,125,629 +1.17(+1.88%)
Jan 19, 2023 63.29 63.56 62.07 62.20 3,590,251 -1.28(-2.01%)
Jan 18, 2023 65.24 65.37 63.39 63.48 4,276,171 -1.54(-2.38%)
Jan 17, 2023 66.07 66.35 64.59 65.02 4,395,072 -1.02(-1.54%)
Jan 13, 2023 65.10 66.27 65.07 66.04 2,489,778 +0.43(+0.66%)
Jan 12, 2023 65.25 65.75 64.53 65.61 3,312,115 +0.76(+1.17%)
Jan 11, 2023 65.14 65.27 64.63 64.85 3,206,126 +0.27(+0.42%)
Jan 10, 2023 63.56 64.64 63.36 64.58 2,177,397 +0.51(+0.79%)
Jan 09, 2023 64.71 65.48 64.02 64.07 3,854,288 -0.36(-0.55%)
Jan 06, 2023 63.20 64.72 62.67 64.43 2,341,860 +2.03(+3.26%)
Jan 05, 2023 62.89 63.17 62.11 62.39 2,646,390 -0.74(-1.17%)
Jan 04, 2023 62.80 63.40 62.33 63.13 2,573,877 +1.02(+1.64%)
Jan 03, 2023 62.27 62.88 61.42 62.12 2,183,646 +0.71(+1.16%)
Dec 30, 2022 61.33 61.56 60.74 61.41 1,661,697 -0.44(-0.71%)
Dec 29, 2022 61.16 62.25 61.16 61.85 1,694,281 +1.19(+1.96%)
Dec 28, 2022 61.87 61.95 60.66 60.66 1,329,556 -1.04(-1.68%)
Dec 27, 2022 61.58 62.12 61.25 61.69 1,212,081 +0.19(+0.31%)
Dec 23, 2022 61.48 61.73 60.86 61.50 1,634,674 -0.03(-0.05%)
Dec 22, 2022 61.35 61.54 60.46 61.53 3,959,365 -0.47(-0.76%)
Dec 21, 2022 61.26 62.13 61.14 62.00 3,400,347 +1.31(+2.17%)
Dec 20, 2022 60.90 61.24 60.59 60.69 4,061,379 -0.20(-0.33%)
Dec 19, 2022 60.92 61.79 60.43 60.89 3,836,752 +0.11(+0.17%)
Dec 16, 2022 61.29 61.60 60.40 60.78 8,182,835 -1.07(-1.74%)
Dec 15, 2022 62.42 62.66 61.33 61.86 3,559,007 -1.65(-2.60%)
Dec 14, 2022 63.77 64.19 62.97 63.51 4,951,699 -0.03(-0.05%)
Dec 13, 2022 64.73 64.88 62.75 63.54 5,377,338 +0.90(+1.43%)
Dec 12, 2022 61.92 62.68 61.58 62.64 3,629,913 -0.12(-0.20%)
Dec 09, 2022 63.65 63.95 62.64 62.76 3,475,003 -0.95(-1.50%)
Dec 08, 2022 63.53 63.85 63.24 63.72 2,125,016 +0.36(+0.57%)
Dec 07, 2022 62.93 64.01 62.69 63.35 2,978,824 +0.28(+0.44%)
Dec 06, 2022 64.11 64.28 62.52 63.08 2,577,088 -1.06(-1.65%)
Dec 05, 2022 64.20 64.43 63.34 64.14 3,354,371 -0.87(-1.34%)
Dec 02, 2022 63.38 65.51 63.17 65.01 4,081,838 +1.16(+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.