Skip to main content

Johnson Controls Intl (NY: JCI )

70.62 +1.60 (+2.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 68.20 69.22 67.97 69.02 5,002,951 +0.75(+1.10%)
May 16, 2024 68.33 69.49 68.17 68.27 5,773,993 +0.09(+0.13%)
May 15, 2024 67.04 68.31 66.97 68.18 5,961,255 +1.30(+1.94%)
May 14, 2024 66.53 67.24 66.42 66.88 3,895,003 +0.82(+1.24%)
May 13, 2024 65.92 66.40 65.87 66.06 5,026,260 +0.47(+0.72%)
May 10, 2024 65.91 66.15 65.23 65.59 3,957,415 -0.15(-0.23%)
May 09, 2024 65.50 65.97 65.00 65.74 4,620,392 +0.50(+0.77%)
May 08, 2024 64.58 65.45 64.19 65.24 4,819,593 +0.78(+1.21%)
May 07, 2024 63.57 64.59 63.39 64.46 5,413,447 +1.08(+1.70%)
May 06, 2024 62.28 63.44 62.10 63.38 7,291,828 +1.00(+1.60%)
May 03, 2024 61.25 62.47 60.84 62.38 7,096,178 +1.63(+2.68%)
May 02, 2024 60.72 61.14 60.04 60.75 7,559,393 +0.28(+0.46%)
May 01, 2024 62.07 62.88 59.83 60.47 14,984,507 -4.60(-7.07%)
Apr 30, 2024 65.32 65.99 64.98 65.07 5,314,718 -0.24(-0.37%)
Apr 29, 2024 65.12 65.61 64.98 65.31 5,015,571 +0.20(+0.31%)
Apr 26, 2024 64.69 65.42 64.46 65.11 6,408,010 +0.66(+1.02%)
Apr 25, 2024 64.51 64.78 63.78 64.45 5,145,292 -0.16(-0.25%)
Apr 24, 2024 65.01 65.56 63.99 64.61 7,309,752 -0.56(-0.86%)
Apr 23, 2024 64.85 65.45 64.78 65.17 2,654,684 +0.53(+0.82%)
Apr 22, 2024 63.70 65.15 63.70 64.64 3,195,647 +0.98(+1.54%)
Apr 19, 2024 63.97 64.50 63.56 63.66 5,916,741 -0.11(-0.17%)
Apr 18, 2024 64.13 64.60 63.71 63.77 3,263,181 +0.08(+0.13%)
Apr 17, 2024 64.78 64.78 63.16 63.69 3,920,429 -0.54(-0.84%)
Apr 16, 2024 64.11 64.41 63.51 64.23 3,655,062 -0.17(-0.26%)
Apr 15, 2024 66.21 66.30 64.18 64.40 3,384,450 -0.89(-1.36%)
Apr 12, 2024 64.57 65.48 64.50 65.29 4,673,208 +0.12(+0.18%)
Apr 11, 2024 65.78 65.86 64.35 65.17 3,438,347 -0.24(-0.37%)
Apr 10, 2024 64.85 65.51 64.62 65.41 4,016,177 -0.25(-0.38%)
Apr 09, 2024 64.87 65.72 64.46 65.66 3,605,156 +0.81(+1.25%)
Apr 08, 2024 65.45 65.55 64.81 64.85 3,761,570 -0.34(-0.52%)
Apr 05, 2024 64.61 65.44 64.56 65.19 3,043,053 +0.80(+1.24%)
Apr 04, 2024 66.30 66.49 64.14 64.39 5,979,245 -1.13(-1.72%)
Apr 03, 2024 65.50 66.16 65.27 65.52 4,702,623 +0.02(+0.03%)
Apr 02, 2024 65.21 65.58 64.89 65.50 5,658,508 +0.37(+0.57%)
Apr 01, 2024 65.37 65.45 64.67 65.13 4,797,060 -0.19(-0.29%)
Mar 28, 2024 64.98 65.39 65.34 65.32 9,387,861 +0.45(+0.69%)
Mar 27, 2024 64.37 64.88 64.09 64.87 4,126,074 +0.77(+1.20%)
Mar 26, 2024 63.79 64.45 63.62 64.10 6,032,844 +0.47(+0.74%)
Mar 25, 2024 63.83 63.98 63.50 63.63 5,132,960 -0.12(-0.19%)
Mar 22, 2024 64.48 64.59 63.71 63.75 3,631,884 -0.66(-1.02%)
Mar 21, 2024 63.93 64.48 63.73 64.41 4,717,568 +0.65(+1.01%)
Mar 20, 2024 63.51 64.00 63.08 63.76 3,095,493 +0.37(+0.58%)
Mar 19, 2024 62.82 63.46 62.60 63.40 3,622,410 +0.60(+0.95%)
Mar 18, 2024 63.11 63.33 62.65 62.80 5,167,764 -0.03(-0.05%)
Mar 15, 2024 62.59 63.19 62.46 62.83 10,522,722 +0.10(+0.16%)
Mar 14, 2024 62.09 62.86 61.95 62.73 10,062,787 +0.79(+1.27%)
Mar 13, 2024 61.58 61.98 61.50 61.94 4,463,150 +0.31(+0.50%)
Mar 12, 2024 61.04 61.74 60.67 61.64 4,108,826 +0.78(+1.27%)
Mar 11, 2024 61.24 61.41 60.42 60.86 4,278,535 -0.52(-0.84%)
Mar 08, 2024 61.34 61.62 61.02 61.38 4,734,507 +0.41(+0.67%)
Mar 07, 2024 60.66 61.03 60.50 60.97 4,042,595 +0.81(+1.34%)
Mar 06, 2024 60.55 60.82 60.10 60.16 4,275,388 +0.16(+0.27%)
Mar 05, 2024 59.80 60.36 59.51 60.01 10,515,672 -0.01(-0.02%)
Mar 04, 2024 59.90 60.48 59.50 60.02 5,189,692 +0.24(+0.40%)
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.