Skip to main content

Johnson Controls Intl (NY: JCI )

69.98 +0.28 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 70.00 70.40 69.69 69.98 2,482,502 +0.28(+0.40%)
Jul 11, 2024 68.15 69.94 68.10 69.70 3,220,223 +1.90(+2.80%)
Jul 10, 2024 67.31 67.88 66.59 67.80 3,187,286 +0.66(+0.98%)
Jul 09, 2024 67.60 67.77 67.08 67.14 3,723,623 -0.09(-0.13%)
Jul 08, 2024 67.00 67.62 66.86 67.23 3,082,505 +0.44(+0.66%)
Jul 05, 2024 66.86 67.00 66.17 66.79 3,702,912 -0.07(-0.10%)
Jul 03, 2024 66.15 67.15 66.15 66.86 1,934,279 +0.54(+0.81%)
Jul 02, 2024 65.82 66.58 65.58 66.32 3,126,417 +0.80(+1.22%)
Jul 01, 2024 66.78 67.04 65.49 65.52 4,176,875 -0.95(-1.43%)
Jun 28, 2024 66.71 67.80 66.42 66.47 5,242,278 -0.56(-0.84%)
Jun 27, 2024 66.20 67.09 65.92 67.03 5,580,318 +1.12(+1.70%)
Jun 26, 2024 67.19 67.41 65.88 65.91 5,102,260 -1.71(-2.53%)
Jun 25, 2024 68.70 68.99 67.51 67.62 3,494,550 -1.15(-1.67%)
Jun 24, 2024 68.28 69.32 68.04 68.77 4,352,891 +0.97(+1.43%)
Jun 21, 2024 67.76 68.14 67.18 67.80 7,383,009 -0.02(-0.03%)
Jun 20, 2024 68.59 68.96 67.76 67.82 4,187,569 -0.91(-1.32%)
Jun 18, 2024 68.87 69.00 67.16 68.72 4,775,281 -0.21(-0.30%)
Jun 17, 2024 68.66 69.12 68.38 68.93 3,521,820 -0.12(-0.17%)
Jun 14, 2024 69.57 69.79 68.24 69.05 4,558,269 -1.18(-1.69%)
Jun 13, 2024 70.67 70.71 69.30 70.24 3,990,863 -0.55(-0.77%)
Jun 12, 2024 71.00 71.22 69.90 70.78 5,638,899 +0.62(+0.88%)
Jun 11, 2024 69.94 70.32 69.39 70.17 2,185,583 -0.24(-0.34%)
Jun 10, 2024 69.26 70.52 68.73 70.41 3,006,257 +0.84(+1.20%)
Jun 07, 2024 68.99 69.98 68.40 69.57 3,998,596 +0.37(+0.53%)
Jun 06, 2024 71.43 71.45 69.09 69.20 4,249,798 -2.36(-3.29%)
Jun 05, 2024 70.72 71.75 70.61 71.56 2,591,376 +0.87(+1.22%)
Jun 04, 2024 71.01 71.70 70.43 70.69 3,846,678 -0.58(-0.81%)
Jun 03, 2024 71.82 71.91 70.33 71.27 5,003,408 -0.25(-0.35%)
May 31, 2024 71.22 71.66 70.49 71.52 6,125,596 +0.35(+0.49%)
May 30, 2024 70.77 71.37 70.44 71.17 3,725,433 +0.46(+0.65%)
May 29, 2024 72.50 73.01 70.62 70.71 6,034,331 -1.57(-2.17%)
May 28, 2024 73.40 73.51 71.94 72.29 5,715,377 -1.21(-1.65%)
May 24, 2024 73.33 73.83 72.73 73.50 4,497,628 +0.64(+0.87%)
May 23, 2024 73.26 73.28 71.86 72.86 6,206,050 +0.07(+0.10%)
May 22, 2024 71.70 72.88 71.66 72.79 7,220,161 +0.33(+0.45%)
May 21, 2024 70.24 72.68 70.24 72.46 11,699,711 +2.23(+3.17%)
May 20, 2024 71.41 72.59 69.88 70.24 13,257,758 +1.59(+2.32%)
May 17, 2024 67.83 68.84 67.60 68.65 5,030,253 +0.75(+1.10%)
May 16, 2024 67.96 69.11 67.81 67.90 5,805,503 +0.09(+0.13%)
May 15, 2024 66.68 67.94 66.61 67.81 5,993,787 +1.29(+1.94%)
May 14, 2024 66.17 66.88 66.06 66.52 3,916,259 +0.82(+1.24%)
May 13, 2024 65.56 66.04 65.51 65.70 5,053,689 +0.47(+0.72%)
May 10, 2024 65.55 65.79 64.88 65.23 3,979,011 -0.15(-0.23%)
May 09, 2024 65.14 65.61 64.65 65.38 4,645,606 +0.50(+0.77%)
May 08, 2024 64.23 65.09 63.84 64.89 4,845,894 +0.78(+1.21%)
May 07, 2024 63.23 64.24 63.05 64.11 5,442,989 +1.07(+1.70%)
May 06, 2024 61.94 63.10 61.76 63.04 7,331,621 +0.99(+1.60%)
May 03, 2024 60.92 62.13 60.51 62.04 7,134,903 +1.62(+2.68%)
May 02, 2024 60.39 60.81 59.71 60.42 7,600,646 +0.28(+0.46%)
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.