Indicators

Johnson Controls Intl (NY: JCI )

73.19 +0.33 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	36.28	36.98	36.20	36.91	5,861,373	+0.70(+1.92%)
Jun 27, 2019	36.29	36.33	36.08	36.21	5,575,634	-0.08(-0.22%)
Jun 26, 2019	36.23	36.48	36.10	36.29	4,759,874	+0.04(+0.10%)
Jun 25, 2019	36.27	36.64	36.07	36.25	6,663,565	+0.12(+0.35%)
Jun 24, 2019	35.73	36.52	35.61	36.13	8,633,090	+0.31(+0.87%)
Jun 21, 2019	35.25	35.82	35.10	35.82	31,014,326	+0.58(+1.65%)
Jun 20, 2019	34.89	35.34	34.75	35.23	8,638,908	+0.57(+1.64%)
Jun 19, 2019	35.13	35.20	34.40	34.67	6,960,755	-0.53(-1.51%)
Jun 18, 2019	35.02	35.49	34.86	35.20	7,471,164	+0.43(+1.25%)
Jun 17, 2019	35.55	35.59	34.76	34.76	7,763,737	-0.69(-1.95%)
Jun 14, 2019	35.57	35.68	35.30	35.46	5,593,880	-0.28(-0.79%)
Jun 13, 2019	35.34	35.78	35.06	35.74	6,756,078	+0.66(+1.87%)
Jun 12, 2019	34.60	35.54	34.57	35.08	9,888,469	+0.59(+1.70%)
Jun 11, 2019	34.52	34.61	34.39	34.50	9,063,793	+0.05(+0.15%)
Jun 10, 2019	34.68	34.79	34.44	34.44	9,747,819	-0.27(-0.77%)
Jun 07, 2019	35.03	35.10	34.65	34.71	10,187,787	-0.30(-0.86%)
Jun 06, 2019	35.01	35.05	34.61	35.01	8,303,402	-0.01(-0.03%)
Jun 05, 2019	35.35	35.44	34.87	35.02	19,927,212	-0.08(-0.23%)
Jun 04, 2019	34.53	35.13	34.35	35.10	15,961,560	+0.49(+1.41%)

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.