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 29, 2024	59.61	59.72	58.85	58.93	6,206,266	-0.24(-0.40%)
Feb 28, 2024	59.03	59.25	58.71	59.17	3,622,136	+0.09(+0.15%)
Feb 27, 2024	58.93	59.21	58.56	59.08	4,066,748	+0.84(+1.43%)
Feb 26, 2024	57.93	58.36	57.81	58.25	3,913,323	+0.14(+0.24%)
Feb 23, 2024	57.89	58.58	57.77	58.11	5,447,964	+0.17(+0.29%)
Feb 22, 2024	57.67	58.17	57.45	57.94	5,345,146	+0.47(+0.81%)
Feb 21, 2024	56.16	57.49	56.11	57.47	4,769,590	+1.16(+2.07%)
Feb 20, 2024	55.99	56.59	55.96	56.31	5,840,983	-0.23(-0.40%)
Feb 16, 2024	56.95	57.57	56.37	56.54	4,555,359	-0.54(-0.94%)
Feb 15, 2024	56.59	57.80	56.51	57.07	6,445,600	+0.33(+0.58%)
Feb 14, 2024	54.76	56.98	54.76	56.74	9,597,289	+2.32(+4.26%)
Feb 13, 2024	54.44	54.88	53.76	54.43	7,113,663	-0.72(-1.30%)
Feb 12, 2024	55.20	55.72	55.08	55.14	3,540,468	-0.04(-0.07%)
Feb 09, 2024	54.90	55.41	54.78	55.18	4,501,637	+0.39(+0.71%)
Feb 08, 2024	54.21	55.02	53.88	54.80	5,653,056	+0.71(+1.31%)
Feb 07, 2024	53.63	54.11	53.04	54.09	4,835,444	+1.13(+2.14%)
Feb 06, 2024	52.80	53.26	52.49	52.96	8,372,927	-0.08(-0.15%)
Feb 05, 2024	53.48	53.51	53.01	53.04	5,855,929	-1.10(-2.04%)
Feb 02, 2024	53.32	54.18	52.99	54.14	5,444,180	+0.42(+0.78%)

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.