Johnson Controls Intl (NY: JCI )

57.45 USD +0.27 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 57.34 57.56 56.43 57.45 4,509,767 +0.27(+0.47%)
Mar 01, 2021 56.36 57.58 56.36 57.18 3,275,268 +1.39(+2.49%)
Feb 26, 2021 55.65 56.44 55.14 55.79 6,865,000 +0.19(+0.34%)
Feb 25, 2021 56.15 56.60 55.33 55.60 3,617,295 -0.50(-0.89%)
Feb 24, 2021 56.00 56.56 55.46 56.10 3,965,118 +0.12(+0.21%)
Feb 23, 2021 56.41 56.48 55.32 55.98 3,752,821 -0.34(-0.60%)
Feb 22, 2021 56.00 56.70 55.41 56.32 5,937,874 +0.30(+0.54%)
Feb 19, 2021 56.17 56.83 55.88 56.02 4,800,300 +0.35(+0.63%)
Feb 18, 2021 55.30 55.92 54.81 55.67 4,850,758 +0.47(+0.85%)
Feb 17, 2021 52.78 55.33 52.66 55.20 5,815,344 +2.20(+4.15%)
Feb 16, 2021 53.82 54.06 52.99 53.00 4,050,628 -0.58(-1.08%)
Feb 12, 2021 52.60 53.66 52.41 53.58 5,962,800 +0.69(+1.30%)
Feb 11, 2021 52.18 52.93 51.59 52.89 4,821,376 +0.85(+1.63%)
Feb 10, 2021 51.89 52.27 51.36 52.04 3,303,317 +0.44(+0.85%)
Feb 09, 2021 51.38 52.02 51.29 51.60 3,657,636 -0.11(-0.21%)
Feb 08, 2021 51.11 51.76 50.97 51.71 2,740,484 +0.66(+1.29%)
Feb 05, 2021 51.41 51.62 50.82 51.05 3,890,400 -0.15(-0.29%)
Feb 04, 2021 50.62 51.51 50.62 51.20 3,335,162 +0.58(+1.15%)
Feb 03, 2021 50.55 50.84 50.06 50.62 4,290,086 -0.09(-0.18%)
Feb 02, 2021 51.22 51.63 50.71 50.71 3,189,915 -0.20(-0.39%)
Feb 01, 2021 50.24 51.53 50.22 50.91 5,785,559 +1.09(+2.19%)
Jan 29, 2021 49.30 50.11 48.22 49.82 6,002,000 +0.48(+0.97%)
Jan 28, 2021 49.13 50.00 48.55 49.34 4,499,624 +0.94(+1.94%)
Jan 27, 2021 49.92 49.92 48.11 48.40 4,765,941 -1.96(-3.89%)
Jan 26, 2021 51.53 51.92 50.29 50.36 3,667,003 -1.10(-2.14%)
Jan 25, 2021 51.94 52.18 51.15 51.46 4,047,297 -0.89(-1.70%)
Jan 22, 2021 51.83 52.70 51.59 52.35 5,810,900 +0.19(+0.36%)
Jan 21, 2021 52.06 52.35 51.63 52.16 3,968,855 -0.23(-0.44%)
Jan 20, 2021 51.82 52.41 51.45 52.39 5,056,673 +0.76(+1.47%)
Jan 19, 2021 52.37 52.83 51.61 51.63 3,135,940 -0.18(-0.35%)
Jan 15, 2021 52.09 52.15 51.06 51.81 3,855,500 -0.64(-1.22%)
Jan 14, 2021 52.15 52.92 52.02 52.45 3,010,570 +0.44(+0.85%)
Jan 13, 2021 51.99 52.32 51.44 52.01 5,697,040 +0.17(+0.33%)
Jan 12, 2021 51.22 51.96 50.39 51.84 3,982,205 +0.85(+1.67%)
Jan 11, 2021 49.05 51.28 49.00 50.99 3,905,989 -0.31(-0.60%)
Jan 08, 2021 51.40 51.57 50.56 51.30 5,098,600 +0.12(+0.23%)
Jan 07, 2021 50.36 51.38 49.49 51.18 5,068,763 +1.43(+2.87%)
Jan 06, 2021 48.00 50.26 47.84 49.75 10,215,068 +2.23(+4.69%)
Jan 05, 2021 46.02 47.55 46.02 47.52 5,563,962 +1.34(+2.90%)
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.