Indicators

Johnson Controls Intl (NY: JCI )

65.59 -0.15 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.53	32.65	31.53	31.53	5,326,203	-0.98(-3.02%)
Feb 27, 2018	33.13	33.35	32.52	32.52	4,124,291	-0.62(-1.86%)
Feb 26, 2018	33.25	33.36	32.84	33.13	3,561,434	-0.07(-0.21%)
Feb 23, 2018	32.61	33.23	32.54	33.20	3,880,968	+0.72(+2.21%)
Feb 22, 2018			32.37	32.48	3,928,570	+0.11(+0.34%)
Feb 21, 2018	32.38	32.97	32.35	32.37	3,456,197	-0.02(-0.05%)
Feb 20, 2018	32.66	32.90	32.29	32.39	4,166,709	-0.47(-1.43%)
Feb 16, 2018		32.86	32.86	32.86	0	+0.20(+0.60%)
Feb 15, 2018	32.29	32.72	32.03	32.66	7,864,096	+0.58(+1.81%)
Feb 14, 2018	31.73	32.23	31.73	32.08	8,317,914	+0.10(+0.32%)
Feb 13, 2018				31.98	5,271,261	-0.02(-0.05%)
Feb 12, 2018	31.29	32.18	31.24	32.00	10,318,003	+0.96(+3.09%)
Feb 09, 2018	31.62	31.76	30.30	31.04	9,361,599	-0.22(-0.71%)
Feb 08, 2018	32.17	32.26	31.24	31.26	6,270,711	-0.90(-2.79%)
Feb 07, 2018	32.08	32.70	32.03	32.16	6,064,301	-0.02(-0.05%)
Feb 06, 2018	31.57	32.50	31.18	32.18	8,694,281	-0.31(-0.95%)
Feb 05, 2018	33.64	33.82	32.11	32.48	8,575,321	-1.33(-3.92%)
Feb 02, 2018	33.72	34.15	33.71	33.81	6,205,500	-0.24(-0.70%)

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.