Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Controls Intl (NY: JCI )

64.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.65 77.31 76.51 76.87 2,121,493 +0.29(+0.38%)
Dec 30, 2021 76.79 77.23 76.47 76.58 1,648,731 +0.01(+0.01%)
Dec 29, 2021 76.12 76.63 76.10 76.57 2,886,363 +0.57(+0.75%)
Dec 28, 2021 75.39 76.21 75.39 76.00 1,880,728 +0.61(+0.82%)
Dec 27, 2021 74.38 75.41 74.03 75.39 1,487,448 +1.54(+2.09%)
Dec 23, 2021 73.79 74.48 73.75 73.85 1,874,684 +0.42(+0.57%)
Dec 22, 2021 72.95 73.60 72.82 73.43 3,954,353 +0.47(+0.65%)
Dec 21, 2021 72.42 73.20 71.81 72.96 2,467,704 +1.16(+1.62%)
Dec 20, 2021 72.03 72.22 70.30 71.79 3,450,054 -1.05(-1.44%)
Dec 17, 2021 74.56 74.65 72.62 72.84 6,383,345 -1.62(-2.17%)
Dec 16, 2021 74.47 75.17 74.02 74.46 2,901,596 +0.43(+0.58%)
Dec 15, 2021 73.34 74.15 72.39 74.03 3,659,280 +0.81(+1.11%)
Dec 14, 2021 73.84 74.63 72.56 73.22 2,981,982 -1.05(-1.42%)
Dec 13, 2021 74.81 75.04 73.90 74.27 2,955,212 -0.40(-0.53%)
Dec 10, 2021 74.50 74.82 74.02 74.67 2,496,809 +0.32(+0.43%)
Dec 09, 2021 74.70 75.28 74.28 74.35 2,538,335 -0.53(-0.70%)
Dec 08, 2021 74.67 75.18 74.29 74.87 2,662,711 +0.37(+0.49%)
Dec 07, 2021 74.55 75.29 73.80 74.51 2,637,798 +0.90(+1.23%)
Dec 06, 2021 74.24 74.41 73.60 73.60 3,385,087 +0.23(+0.31%)
Dec 03, 2021 72.58 73.57 72.10 73.38 4,371,927 +1.21(+1.68%)
Dec 02, 2021 71.04 72.59 71.04 72.16 3,602,169 +1.59(+2.25%)
Dec 01, 2021 71.91 73.36 70.54 70.57 3,923,651 +0.20(+0.28%)
Nov 30, 2021 73.32 73.33 70.20 70.38 7,944,645 -3.39(-4.59%)
Nov 29, 2021 73.65 74.18 73.22 73.76 3,033,636 +0.88(+1.21%)
Nov 26, 2021 73.07 73.66 72.44 72.88 2,002,614 -1.38(-1.86%)
Nov 24, 2021 74.03 74.74 73.81 74.26 2,292,797 -0.29(-0.39%)
Nov 23, 2021 74.71 75.36 73.94 74.55 3,069,959 -0.42(-0.56%)
Nov 22, 2021 76.35 76.38 74.90 74.98 5,311,170 -1.13(-1.48%)
Nov 19, 2021 75.57 76.39 75.36 76.11 3,391,564 +0.48(+0.63%)
Nov 18, 2021 75.26 75.70 75.50 75.63 4,217,515 +0.71(+0.94%)
Nov 17, 2021 75.05 75.35 74.32 74.92 3,941,346 -0.09(-0.13%)
Nov 16, 2021 73.72 75.32 73.72 75.02 3,569,038 +1.28(+1.74%)
Nov 15, 2021 73.27 74.48 73.27 73.74 4,538,791 +0.12(+0.17%)
Nov 12, 2021 72.19 73.69 71.89 73.61 2,793,370 +1.90(+2.65%)
Nov 11, 2021 71.72 71.95 71.37 71.71 1,794,298 +0.03(+0.04%)
Nov 10, 2021 71.45 71.68 2,642,118 +1.53(+2.19%)
Nov 09, 2021 70.14 72.04 70.14 70.15 4,016,636 +0.05(+0.07%)
Nov 08, 2021 71.14 71.44 69.86 70.10 3,245,340 -0.15(-0.21%)
Nov 05, 2021 70.02 70.42 68.76 70.25 4,472,803 +0.78(+1.12%)
Nov 04, 2021 68.43 69.50 68.28 69.47 3,484,431 +1.26(+1.85%)
Nov 03, 2021 69.50 69.50 67.69 68.21 3,543,834 -1.67(-2.38%)
Nov 02, 2021 69.56 70.35 69.32 69.88 3,821,759 +0.61(+0.88%)
Nov 01, 2021 69.00 69.72 68.65 69.26 3,644,724 +0.20(+0.29%)
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%)
Aug 02, 2021 67.25 67.87 66.27 66.31 2,598,240 -0.68(-1.01%)
Jul 30, 2021 65.64 67.16 64.95 66.99 4,169,739 -0.17(-0.25%)
Jul 29, 2021 66.54 67.32 66.13 67.15 3,601,617 +1.23(+1.86%)
Jul 28, 2021 66.30 66.37 65.42 65.93 4,214,182 -0.45(-0.68%)
Jul 27, 2021 65.79 66.69 65.58 66.38 3,004,140 +0.12(+0.18%)
Jul 26, 2021 66.45 66.67 65.77 66.25 3,303,868 -0.26(-0.39%)
Jul 23, 2021 66.07 66.73 65.98 66.52 2,778,121 +0.71(+1.08%)
Jul 22, 2021 66.48 66.48 65.46 65.80 3,962,840 -0.38(-0.57%)
Jul 21, 2021 65.77 66.32 65.56 66.18 3,960,884 +0.77(+1.18%)
Jul 20, 2021 63.77 65.61 63.77 65.41 3,677,168 +1.60(+2.51%)
Jul 19, 2021 64.42 64.47 63.21 63.81 5,276,906 -1.59(-2.44%)
Jul 16, 2021 65.97 66.13 65.15 65.40 5,161,373 -0.37(-0.56%)
Jul 15, 2021 65.18 65.82 65.01 65.77 4,860,279 +0.25(+0.39%)
Jul 14, 2021 65.50 66.08 65.38 65.51 4,582,637 +0.22(+0.33%)
Jul 13, 2021 66.26 66.30 65.13 65.30 3,756,421 -1.00(-1.51%)
Jul 12, 2021 65.26 66.41 65.03 66.30 2,909,012 +0.59(+0.90%)
Jul 09, 2021 65.35 66.08 65.18 65.71 4,447,890 +1.08(+1.67%)
Jul 08, 2021 63.78 64.92 63.78 64.63 5,462,945 -0.58(-0.89%)
Jul 07, 2021 64.07 65.37 63.83 65.21 6,091,525 +1.11(+1.73%)
Jul 06, 2021 65.00 65.04 63.38 64.11 3,344,525 -0.78(-1.20%)
Jul 02, 2021 64.66 64.92 64.48 64.89 2,110,471 +0.16(+0.25%)
Jul 01, 2021 64.74 64.91 64.20 64.73 3,030,142 +0.36(+0.55%)
Jun 30, 2021 63.96 64.67 63.83 64.37 5,118,033 +0.24(+0.38%)
Jun 29, 2021 63.74 64.30 63.64 64.13 5,404,497 +0.76(+1.20%)
Jun 28, 2021 63.14 63.52 62.59 63.37 4,004,831 +0.44(+0.70%)
Jun 25, 2021 62.72 63.29 62.61 62.92 12,154,292 +0.48(+0.77%)
Jun 24, 2021 62.71 62.85 62.16 62.45 3,006,042 +0.13(+0.21%)
Jun 23, 2021 62.79 62.86 62.14 62.32 2,446,159 -0.26(-0.42%)
Jun 22, 2021 62.26 62.94 61.79 62.58 3,238,181 +0.37(+0.59%)
Jun 21, 2021 60.99 62.37 60.84 62.21 4,098,589 +1.77(+2.93%)
Jun 18, 2021 61.18 61.33 60.37 60.44 7,756,046 -1.14(-1.86%)
Jun 17, 2021 62.79 62.79 60.68 61.58 6,025,748 -1.24(-1.98%)
Jun 16, 2021 62.70 63.02 62.12 62.83 4,910,439 -0.05(-0.07%)
Jun 15, 2021 62.00 62.92 61.61 62.87 4,202,133 +1.07(+1.74%)
Jun 14, 2021 62.34 62.72 61.28 61.80 3,364,505 -0.82(-1.31%)
Jun 11, 2021 62.58 62.84 62.06 62.62 3,695,874 +0.06(+0.09%)
Jun 10, 2021 62.93 63.04 62.34 62.56 4,192,287 +0.11(+0.18%)
Jun 09, 2021 62.50 62.86 62.19 62.45 4,239,816 -0.35(-0.57%)
Jun 08, 2021 63.52 63.52 62.15 62.81 4,728,706 +0.97(+1.57%)
Jun 07, 2021 62.66 62.85 61.60 61.84 2,611,436 -0.50(-0.79%)
Jun 04, 2021 62.47 62.58 61.93 62.33 3,499,705 +0.12(+0.20%)
Jun 03, 2021 61.85 62.31 61.28 62.21 2,639,944 +0.20(+0.32%)
Jun 02, 2021 62.53 62.73 61.81 62.01 3,483,438 -0.60(-0.95%)
Jun 01, 2021 63.83 63.83 62.47 62.61 3,709,269 +0.46(+0.74%)
May 28, 2021 62.06 62.31 61.55 62.15 2,969,367 +0.30(+0.48%)
May 27, 2021 61.82 62.01 61.34 61.85 9,644,834 +0.26(+0.42%)
May 26, 2021 61.37 61.87 61.09 61.59 5,463,926 +0.93(+1.54%)
May 25, 2021 60.59 61.34 60.39 60.66 5,493,481 +0.19(+0.31%)
May 24, 2021 60.60 60.77 60.25 60.47 2,936,705 +0.22(+0.37%)
May 21, 2021 60.32 60.95 60.06 60.25 3,450,759 +0.25(+0.42%)
May 20, 2021 59.45 60.13 59.07 60.00 5,833,058 +0.92(+1.55%)
May 19, 2021 58.96 59.32 58.23 59.08 5,843,943 -0.54(-0.91%)
May 18, 2021 61.61 61.83 59.57 59.62 5,725,661 -1.94(-3.16%)
May 17, 2021 60.93 61.85 60.78 61.56 3,406,609 +0.34(+0.55%)
May 14, 2021 60.44 61.46 60.15 61.23 4,575,883 +1.16(+1.93%)
May 13, 2021 58.97 60.51 58.75 60.07 4,178,004 +1.16(+1.97%)
May 12, 2021 59.37 60.16 58.71 58.91 5,343,739 -0.99(-1.65%)
May 11, 2021 60.91 61.02 59.31 59.90 9,642,788 -1.59(-2.58%)
May 10, 2021 61.56 62.30 61.44 61.49 5,635,650 +0.12(+0.20%)
May 07, 2021 60.18 61.62 59.66 61.37 6,070,970 +0.78(+1.28%)
May 06, 2021 60.51 60.88 60.29 60.59 5,628,631 +0.37(+0.62%)
May 05, 2021 59.63 60.43 59.00 60.22 5,546,125 +0.78(+1.30%)
May 04, 2021 59.41 60.07 59.16 59.44 6,623,284 -0.23(-0.39%)
May 03, 2021 58.82 59.87 58.25 59.68 5,192,651 +1.45(+2.49%)
Apr 30, 2021 57.03 58.42 56.15 58.23 9,326,640 -0.88(-1.49%)
Apr 29, 2021 59.02 59.30 58.37 59.11 4,768,475 +0.17(+0.29%)
Apr 28, 2021 59.26 59.86 58.82 58.94 5,156,484 -0.28(-0.47%)
Apr 27, 2021 58.73 59.50 58.52 59.22 4,582,444 +0.55(+0.94%)
Apr 26, 2021 59.05 59.59 58.41 58.67 3,972,021 -0.08(-0.14%)
Apr 23, 2021 58.17 59.08 58.01 58.75 2,267,050 +0.57(+0.98%)
Apr 22, 2021 58.29 59.33 58.02 58.18 4,371,831 +0.38(+0.66%)
Apr 21, 2021 57.19 57.88 56.95 57.80 3,549,571 +0.64(+1.11%)
Apr 20, 2021 58.15 58.18 56.85 57.17 4,508,148 -1.05(-1.80%)
Apr 19, 2021 58.23 58.50 57.94 58.21 2,542,548 -0.16(-0.27%)
Apr 16, 2021 58.45 58.71 58.02 58.37 3,585,678 +0.33(+0.56%)
Apr 15, 2021 57.63 58.07 57.20 58.04 2,501,154 +0.70(+1.22%)
Apr 14, 2021 57.29 57.81 57.23 57.34 2,476,393 -0.07(-0.11%)
Apr 13, 2021 57.94 58.02 57.03 57.41 2,901,049 -0.53(-0.92%)
Apr 12, 2021 57.68 57.98 57.52 57.94 2,992,928 +0.25(+0.44%)
Apr 09, 2021 57.08 57.83 56.50 57.69 4,360,989 +1.22(+2.17%)
Apr 08, 2021 56.12 56.53 55.61 56.47 3,657,094 +0.28(+0.50%)
Apr 07, 2021 56.75 56.99 56.10 56.18 3,449,594 -0.77(-1.35%)
Apr 06, 2021 56.93 57.32 56.75 56.95 2,804,774 +0.07(+0.13%)
Apr 05, 2021 56.50 57.31 56.35 56.88 2,918,580 +0.92(+1.65%)
Apr 01, 2021 56.00 56.11 55.61 55.95 3,264,185 +0.21(+0.39%)
Mar 31, 2021 56.57 56.85 55.70 55.74 5,537,419 -0.99(-1.75%)
Mar 30, 2021 56.28 56.84 56.16 56.73 2,714,426 +0.24(+0.43%)
Mar 29, 2021 56.83 57.07 55.94 56.48 5,889,595 +0.45(+0.80%)
Mar 26, 2021 56.04 56.17 55.47 56.04 5,587,227 +0.57(+1.03%)
Mar 25, 2021 54.76 55.75 54.32 55.47 5,894,392 +0.74(+1.35%)
Mar 24, 2021 55.32 55.60 54.62 54.73 5,333,322 +0.14(+0.26%)
Mar 23, 2021 55.47 55.98 54.36 54.59 4,630,934 -1.42(-2.54%)
Mar 22, 2021 55.86 56.48 55.49 56.01 6,452,464 -0.04(-0.07%)
Mar 19, 2021 56.94 57.04 55.50 56.04 8,798,311 -1.17(-2.04%)
Mar 18, 2021 56.29 57.80 56.29 57.21 4,976,082 +0.93(+1.65%)
Mar 17, 2021 56.49 56.59 55.71 56.28 6,172,804 -0.05(-0.08%)
Mar 16, 2021 57.72 57.91 55.85 56.33 5,940,103 -1.60(-2.76%)
Mar 15, 2021 57.21 58.03 56.47 57.93 3,957,461 +0.45(+0.78%)
Mar 12, 2021 56.80 57.57 56.58 57.48 5,718,740 +0.67(+1.18%)
Mar 11, 2021 56.23 57.11 55.98 56.81 6,632,883 +0.80(+1.43%)
Mar 10, 2021 54.95 56.31 54.83 56.01 4,292,441 +0.94(+1.71%)
Mar 09, 2021 55.87 56.08 55.06 55.07 3,976,458 -0.93(-1.66%)
Mar 08, 2021 55.22 56.67 54.88 56.00 5,498,239 +0.95(+1.72%)
Mar 05, 2021 53.75 55.16 52.98 55.05 5,703,686 +1.79(+3.37%)
Mar 04, 2021 53.59 54.13 51.92 53.26 6,395,541 -0.63(-1.17%)
Mar 03, 2021 53.46 54.22 53.19 53.89 5,584,732 +0.47(+0.87%)
Mar 02, 2021 53.32 53.53 52.48 53.43 4,849,328 +0.25(+0.47%)
Mar 01, 2021 52.41 53.54 52.41 53.18 3,521,878 +1.29(+2.49%)
Feb 26, 2021 51.75 52.49 51.28 51.88 7,381,898 +0.18(+0.34%)
Feb 25, 2021 52.22 52.64 51.46 51.71 3,889,658 -0.46(-0.89%)
Feb 24, 2021 52.08 52.60 51.58 52.17 4,263,670 +0.11(+0.21%)
Feb 23, 2021 52.46 52.53 51.45 52.06 4,035,388 -0.32(-0.60%)
Feb 22, 2021 52.08 52.73 51.53 52.38 6,384,964 +0.28(+0.54%)
Feb 19, 2021 52.24 52.85 51.97 52.10 5,161,737 +0.33(+0.63%)
Feb 18, 2021 51.43 52.00 50.97 51.77 5,215,994 +0.44(+0.85%)
Feb 17, 2021 49.08 51.46 48.97 51.33 6,253,208 +2.05(+4.15%)
Feb 16, 2021 50.05 50.27 49.28 49.29 4,355,619 -0.54(-1.08%)
Feb 12, 2021 48.92 49.90 48.74 49.83 6,411,767 +0.64(+1.30%)
Feb 11, 2021 48.53 49.22 47.98 49.19 5,184,400 +0.79(+1.63%)
Feb 10, 2021 48.26 48.61 47.76 48.40 3,552,039 +0.41(+0.85%)
Feb 09, 2021 47.78 48.38 47.70 47.99 3,933,036 -0.10(-0.21%)
Feb 08, 2021 47.53 48.14 47.40 48.09 2,946,828 +0.61(+1.29%)
Feb 05, 2021 47.81 48.01 47.26 47.48 4,183,326 -0.14(-0.29%)
Feb 04, 2021 47.08 47.90 47.08 47.61 3,586,282 +0.54(+1.15%)
Feb 03, 2021 47.01 47.28 46.56 47.08 4,613,107 -0.08(-0.18%)
Feb 02, 2021 47.63 48.01 47.16 47.16 3,430,098 -0.19(-0.39%)
Feb 01, 2021 46.72 47.92 46.70 47.35 6,221,181 +1.01(+2.19%)
Jan 29, 2021 45.85 46.60 44.85 46.33 6,453,919 +0.45(+0.97%)
Jan 28, 2021 45.69 46.50 45.15 45.89 4,838,422 +0.87(+1.94%)
Jan 27, 2021 46.42 46.42 44.74 45.01 5,124,791 -1.82(-3.89%)
Jan 26, 2021 47.92 48.28 46.77 46.83 3,943,109 -1.02(-2.14%)
Jan 25, 2021 48.30 48.53 47.57 47.86 4,352,037 -0.83(-1.70%)
Jan 22, 2021 48.20 49.01 47.98 48.68 6,248,430 +0.18(+0.36%)
Jan 21, 2021 48.41 48.68 48.01 48.51 4,267,689 -0.21(-0.44%)
Jan 20, 2021 48.19 48.74 47.85 48.72 5,437,414 +0.71(+1.47%)
Jan 19, 2021 48.70 49.13 48.00 48.01 3,372,059 -0.17(-0.35%)
Jan 15, 2021 48.44 48.50 47.48 48.18 4,145,798 -0.60(-1.22%)
Jan 14, 2021 48.50 49.21 48.38 48.78 3,237,250 +0.41(+0.85%)
Jan 13, 2021 48.35 48.66 47.84 48.37 6,125,997 +0.16(+0.33%)
Jan 12, 2021 47.63 48.32 46.86 48.21 4,282,044 +0.79(+1.67%)
Jan 11, 2021 45.62 47.69 45.57 47.42 4,200,089 -0.29(-0.60%)
Jan 08, 2021 47.80 47.96 47.02 47.71 5,482,497 +0.11(+0.23%)
Jan 07, 2021 46.83 47.78 46.02 47.60 5,450,414 +1.33(+2.87%)
Jan 06, 2021 44.64 46.74 44.49 46.27 10,984,209 +2.07(+4.69%)
Jan 05, 2021 42.80 44.22 42.80 44.19 5,982,899 +1.25(+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.