Skip to main content

Johnson Controls Intl (NY: JCI )

65.00 +0.12 (+0.19%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 68.69 69.49 68.63 69.07 3,416,408 -0.06(-0.08%)
Oct 28, 2021 68.03 69.23 67.91 69.12 4,141,713 +1.60(+2.37%)
Oct 27, 2021 68.79 69.30 67.49 67.52 3,575,762 -1.26(-1.83%)
Oct 26, 2021 69.91 68.76 68.78 2,458,296 -0.83(-1.19%)
Oct 25, 2021 69.55 70.08 68.65 69.61 3,667,688 +0.08(+0.11%)
Oct 22, 2021 69.90 70.29 69.45 69.54 2,799,343 -0.06(-0.08%)
Oct 21, 2021 68.63 69.64 68.34 69.59 2,213,875 +0.76(+1.11%)
Oct 20, 2021 68.40 69.24 68.08 68.83 2,472,783 +0.60(+0.88%)
Oct 19, 2021 68.17 68.78 67.98 68.23 3,545,554 +0.36(+0.53%)
Oct 18, 2021 66.56 67.93 66.48 67.87 3,183,215 +0.75(+1.12%)
Oct 15, 2021 67.67 68.12 67.08 67.12 3,504,896 +0.05(+0.07%)
Oct 14, 2021 65.36 67.10 65.33 67.07 3,227,972 +2.17(+3.34%)
Oct 13, 2021 64.55 65.24 64.12 64.91 4,121,883 +0.74(+1.16%)
Oct 12, 2021 64.98 65.25 63.97 64.16 3,696,598 -0.59(-0.92%)
Oct 11, 2021 64.71 65.56 64.69 64.76 2,425,915 -0.21(-0.32%)
Oct 08, 2021 66.43 66.48 64.92 64.96 2,887,317 -1.20(-1.82%)
Oct 07, 2021 65.96 66.92 65.95 66.17 2,848,060 +0.76(+1.17%)
Oct 06, 2021 64.59 65.51 64.42 65.40 3,570,276 +0.20(+0.30%)
Oct 05, 2021 64.96 65.94 64.50 65.21 2,838,029 +0.64(+0.99%)
Oct 04, 2021 64.48 65.19 63.96 64.57 4,073,023 -0.40(-0.62%)
Oct 01, 2021 64.33 65.26 63.82 64.97 4,471,878 +0.88(+1.38%)
Sep 30, 2021 66.72 67.02 64.08 64.09 6,644,964 -2.27(-3.42%)
Sep 29, 2021 66.60 67.19 66.16 66.36 4,561,012 +0.05(+0.07%)
Sep 28, 2021 67.04 67.24 65.59 66.31 9,787,398 -1.39(-2.06%)
Sep 27, 2021 69.13 69.40 67.65 67.70 5,247,866 -1.55(-2.24%)
Sep 24, 2021 69.12 69.56 68.90 69.25 3,582,716 -0.23(-0.33%)
Sep 23, 2021 68.66 70.01 68.66 69.48 5,212,213 +1.18(+1.73%)
Sep 22, 2021 68.14 68.87 68.13 68.30 4,975,159 +0.53(+0.79%)
Sep 21, 2021 68.82 68.95 67.52 67.76 4,398,925 -0.45(-0.66%)
Sep 20, 2021 68.73 68.73 67.30 68.21 6,005,582 -1.74(-2.49%)
Sep 17, 2021 70.06 70.85 69.78 69.96 7,165,890 -0.68(-0.96%)
Sep 16, 2021 71.07 71.44 70.57 70.63 3,794,831 -0.43(-0.61%)
Sep 15, 2021 69.72 71.31 69.64 71.07 3,872,252 +1.31(+1.88%)
Sep 14, 2021 70.38 70.75 69.68 69.75 3,909,104 -0.35(-0.50%)
Sep 13, 2021 70.98 71.36 69.53 70.10 4,106,303 -0.31(-0.44%)
Sep 10, 2021 71.63 71.76 70.36 70.41 4,475,997 -0.53(-0.74%)
Sep 09, 2021 70.40 72.06 70.34 70.93 5,350,507 +0.87(+1.24%)
Sep 08, 2021 68.58 70.87 68.46 70.06 8,298,330 +1.27(+1.84%)
Sep 07, 2021 69.99 70.31 68.32 68.80 4,347,668 -1.57(-2.23%)
Sep 03, 2021 70.36 70.69 69.85 70.36 3,549,689 -0.08(-0.12%)
Sep 02, 2021 70.05 70.46 69.89 70.45 3,000,258 +0.74(+1.06%)
Sep 01, 2021 70.14 70.14 69.44 69.71 3,119,425 -0.45(-0.64%)
Aug 31, 2021 70.13 70.63 69.81 70.16 4,865,294 -0.16(-0.23%)
Aug 30, 2021 70.29 70.69 70.04 70.32 4,990,876 +0.23(+0.32%)
Aug 27, 2021 70.51 70.94 69.96 70.09 2,962,923 -0.04(-0.05%)
Aug 26, 2021 70.36 70.61 69.98 70.13 2,043,083 -0.34(-0.48%)
Aug 25, 2021 70.17 70.98 70.05 70.47 2,137,629 +0.48(+0.68%)
Aug 24, 2021 69.44 70.28 69.44 69.99 1,998,422 +0.42(+0.61%)
Aug 23, 2021 69.17 69.71 68.79 69.57 3,336,908 +0.72(+1.05%)
Aug 20, 2021 68.61 68.99 68.26 68.84 2,528,965 +0.35(+0.51%)
Aug 19, 2021 67.24 68.89 67.18 68.50 4,046,708 +0.55(+0.81%)
Aug 18, 2021 68.18 68.85 67.90 67.94 2,820,794 -0.53(-0.77%)
Aug 17, 2021 68.41 68.53 67.50 68.47 2,616,909 -0.48(-0.69%)
Aug 16, 2021 68.24 69.11 67.87 68.95 2,275,442 +0.65(+0.95%)
Aug 13, 2021 68.47 68.61 68.11 68.30 1,849,250 -0.17(-0.25%)
Aug 12, 2021 68.47 68.67 68.00 68.47 1,817,389 +0.01(+0.01%)
Aug 11, 2021 68.05 68.47 67.76 68.46 2,276,411 +0.61(+0.90%)
Aug 10, 2021 67.37 68.14 67.20 67.85 2,211,865 +0.57(+0.85%)
Aug 09, 2021 67.29 67.53 66.85 67.28 2,937,273 -0.32(-0.47%)
Aug 06, 2021 67.76 68.15 67.44 67.60 2,082,232 +0.17(+0.25%)
Aug 05, 2021 67.31 67.70 66.85 67.43 3,572,397 +0.50(+0.74%)
Aug 04, 2021 67.52 67.98 66.92 66.93 4,226,797 -0.87(-1.29%)
Aug 03, 2021 66.57 67.87 66.21 67.80 3,810,814 +1.49(+2.25%)
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.