Indicators

Johnson Controls Intl (NY: JCI )

69.02 +0.75 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.46	33.50	32.62	32.88	10,081,593	-0.58(-1.74%)
Jul 28, 2017	33.80	33.92	32.83	33.46	17,146,030	-0.42(-1.25%)
Jul 27, 2017	33.77	33.94	32.71	33.88	21,171,966	-2.68(-7.34%)
Jul 26, 2017	37.20	37.29	36.56	36.56	8,647,146	-0.73(-1.95%)
Jul 25, 2017	37.43	37.44	37.08	37.29	5,766,496	+0.15(+0.41%)
Jul 24, 2017	37.22	37.30	37.05	37.14	3,919,827	-0.16(-0.43%)
Jul 21, 2017	37.17	37.37	37.05	37.30	3,561,960	+0.07(+0.18%)
Jul 20, 2017		37.34	37.03	37.23	3,408,445	-0.03(-0.09%)
Jul 19, 2017	37.20	37.27	37.01	37.26	3,538,336	+0.13(+0.34%)
Jul 18, 2017	37.11	37.20	36.95	37.14	4,210,045	-0.08(-0.20%)
Jul 17, 2017	37.00	37.29	36.96	37.21	3,523,222	+0.19(+0.50%)
Jul 14, 2017	36.76	37.21	36.61	37.03	4,079,598	+0.27(+0.73%)
Jul 13, 2017	36.55	36.95	36.55	36.76	3,947,125	+0.13(+0.35%)
Jul 12, 2017	36.57	36.89	36.56	36.63	3,333,243	+0.27(+0.74%)
Jul 11, 2017	36.56	36.68	36.18	36.36	6,963,550	-0.25(-0.69%)
Jul 10, 2017	36.42	36.96	36.34	36.61	3,749,240	+0.19(+0.51%)
Jul 07, 2017	36.41	36.56	36.30	36.43	3,270,632	+0.09(+0.26%)
Jul 06, 2017	36.70	36.72	36.32	36.34	3,196,017	-0.44(-1.19%)
Jul 05, 2017	36.55	36.88	36.47	36.77	4,453,736	+0.27(+0.74%)

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.