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 29, 2024 58.99 59.10 58.25 58.32 6,270,845 -0.24(-0.40%)
Feb 28, 2024 58.42 58.64 58.11 58.56 3,659,826 +0.09(+0.15%)
Feb 27, 2024 58.32 58.60 57.96 58.47 4,109,065 +0.83(+1.43%)
Feb 26, 2024 57.33 57.76 57.22 57.65 3,954,043 +0.14(+0.24%)
Feb 23, 2024 57.29 57.98 57.17 57.51 5,504,654 +0.17(+0.29%)
Feb 22, 2024 57.07 57.57 56.86 57.34 5,400,766 +0.46(+0.81%)
Feb 21, 2024 55.58 56.90 55.53 56.88 4,819,220 +1.15(+2.07%)
Feb 20, 2024 55.41 56.01 55.38 55.73 5,901,762 -0.23(-0.40%)
Feb 16, 2024 56.37 56.98 55.79 55.95 4,602,760 -0.53(-0.94%)
Feb 15, 2024 56.01 57.20 55.92 56.48 6,512,670 +0.32(+0.58%)
Feb 14, 2024 54.19 56.40 54.19 56.16 9,697,154 +2.29(+4.26%)
Feb 13, 2024 53.88 54.32 53.21 53.87 7,187,685 -0.71(-1.30%)
Feb 12, 2024 54.63 55.15 54.52 54.58 3,577,309 -0.04(-0.07%)
Feb 09, 2024 54.34 54.84 54.22 54.61 4,548,480 +0.38(+0.71%)
Feb 08, 2024 53.65 54.45 53.33 54.23 5,711,879 +0.70(+1.31%)
Feb 07, 2024 53.08 53.55 52.49 53.53 4,885,760 +1.12(+2.14%)
Feb 06, 2024 52.25 52.72 51.95 52.41 8,460,052 -0.08(-0.15%)
Feb 05, 2024 52.93 52.96 52.46 52.49 5,916,863 -1.09(-2.04%)
Feb 02, 2024 52.77 53.62 52.44 53.58 5,500,830 +0.41(+0.78%)
Feb 01, 2024 52.41 53.65 52.13 53.17 5,909,218 +1.32(+2.54%)
Jan 31, 2024 53.09 53.40 51.19 51.85 11,907,469 -1.77(-3.30%)
Jan 30, 2024 54.43 54.99 52.36 53.62 11,044,465 -2.13(-3.81%)
Jan 29, 2024 55.49 55.77 54.91 55.75 9,148,937 +0.06(+0.11%)
Jan 26, 2024 54.95 57.07 54.62 55.69 10,513,878 +0.88(+1.60%)
Jan 25, 2024 54.76 54.85 53.82 54.81 6,553,418 +0.67(+1.24%)
Jan 24, 2024 55.07 55.07 54.11 54.14 5,126,676 -0.61(-1.11%)
Jan 23, 2024 54.25 54.78 54.00 54.75 5,395,429 +0.73(+1.35%)
Jan 22, 2024 53.46 54.16 53.46 54.02 4,601,064 +0.70(+1.31%)
Jan 19, 2024 52.80 53.45 52.04 53.33 4,161,710 +0.51(+0.97%)
Jan 18, 2024 53.62 53.71 52.53 52.81 5,846,352 -0.55(-1.03%)
Jan 17, 2024 51.37 53.50 50.89 53.37 8,895,621 +1.80(+3.49%)
Jan 16, 2024 54.72 54.69 51.54 51.56 12,388,482 -3.88(-6.99%)
Jan 12, 2024 56.94 57.10 55.41 55.44 5,325,190 -1.43(-2.51%)
Jan 11, 2024 56.70 57.04 56.24 56.87 4,788,905 +0.34(+0.61%)
Jan 10, 2024 56.74 56.88 56.32 56.52 6,014,760 -0.22(-0.38%)
Jan 09, 2024 56.09 56.86 55.90 56.74 4,529,435 +0.45(+0.80%)
Jan 08, 2024 56.29 56.69 56.04 56.29 5,004,634 +0.02(+0.04%)
Jan 05, 2024 55.71 56.60 55.33 56.27 4,671,649 +0.45(+0.81%)
Jan 04, 2024 54.95 56.14 54.89 55.82 5,493,802 +0.67(+1.21%)
Jan 03, 2024 55.65 55.68 54.51 55.15 4,799,142 -1.02(-1.82%)
Jan 02, 2024 56.46 57.10 56.09 56.17 6,848,916 -0.55(-0.97%)
Dec 29, 2023 56.68 56.96 56.45 56.72 3,412,503 -0.06(-0.10%)
Dec 28, 2023 56.57 56.96 56.38 56.78 3,143,803 +0.02(+0.03%)
Dec 27, 2023 56.88 57.30 56.69 56.76 4,632,768 +0.05(+0.09%)
Dec 26, 2023 55.88 56.80 55.84 56.71 4,719,151 +0.88(+1.57%)
Dec 22, 2023 55.24 56.33 55.22 55.83 4,808,682 +0.76(+1.38%)
Dec 21, 2023 54.15 55.18 54.04 55.08 5,933,910 +1.24(+2.30%)
Dec 20, 2023 53.14 54.69 52.77 53.84 8,500,600 +0.58(+1.09%)
Dec 19, 2023 53.25 53.82 52.93 53.26 9,784,107 +0.59(+1.12%)
Dec 18, 2023 51.66 53.37 51.48 52.67 9,443,327 +1.06(+2.06%)
Dec 15, 2023 52.62 52.85 51.38 51.60 12,683,360 -1.27(-2.40%)
Dec 14, 2023 52.53 54.03 52.53 52.87 14,372,643 +0.79(+1.52%)
Dec 13, 2023 51.06 52.11 50.53 52.08 13,564,361 +0.10(+0.19%)
Dec 12, 2023 53.27 54.00 50.92 51.98 18,907,902 -3.30(-5.97%)
Dec 11, 2023 55.02 55.60 54.89 55.29 7,166,988 +0.48(+0.87%)
Dec 08, 2023 54.47 55.82 54.38 54.81 7,864,457 +0.57(+1.04%)
Dec 07, 2023 54.09 54.39 53.60 54.24 5,672,051 +0.45(+0.84%)
Dec 06, 2023 53.57 54.36 53.56 53.79 6,385,193 +0.61(+1.14%)
Dec 05, 2023 53.14 53.56 52.97 53.19 5,042,352 +0.16(+0.29%)
Dec 04, 2023 52.19 53.11 52.19 53.03 4,704,304 +0.36(+0.69%)
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.