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

Johnson Controls Intl (NY: JCI )

62.38 +1.63 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 29, 2023 57.27 57.55 57.04 57.31 3,377,360 -0.06(-0.10%)
Dec 28, 2023 57.16 57.55 56.96 57.37 3,111,427 +0.02(+0.03%)
Dec 27, 2023 57.47 57.90 57.28 57.35 4,585,058 +0.05(+0.09%)
Dec 26, 2023 56.47 57.40 56.42 57.30 4,670,551 +0.88(+1.57%)
Dec 22, 2023 55.82 56.91 55.80 56.42 4,759,160 +0.77(+1.38%)
Dec 21, 2023 54.72 55.75 54.61 55.65 5,872,800 +1.25(+2.30%)
Dec 20, 2023 53.69 55.26 53.32 54.40 8,413,057 +0.59(+1.09%)
Dec 19, 2023 53.80 54.38 53.48 53.81 9,683,347 +0.60(+1.12%)
Dec 18, 2023 52.20 53.93 52.01 53.21 9,346,075 +1.07(+2.06%)
Dec 15, 2023 53.16 53.40 51.91 52.14 12,552,741 -1.28(-2.40%)
Dec 14, 2023 53.08 54.59 53.08 53.42 14,224,627 +0.80(+1.52%)
Dec 13, 2023 51.59 52.65 51.05 52.62 13,424,669 +0.10(+0.19%)
Dec 12, 2023 53.83 54.56 51.45 52.52 18,713,180 -3.34(-5.97%)
Dec 11, 2023 55.60 56.17 55.46 55.86 7,093,179 +0.48(+0.87%)
Dec 08, 2023 55.03 56.41 54.94 55.38 7,783,465 +0.57(+1.04%)
Dec 07, 2023 54.66 54.96 54.15 54.81 5,613,637 +0.45(+0.84%)
Dec 06, 2023 54.12 54.92 54.11 54.35 6,319,435 +0.61(+1.14%)
Dec 05, 2023 53.69 54.11 53.52 53.74 4,990,424 +0.16(+0.29%)
Dec 04, 2023 52.73 53.66 52.73 53.58 4,655,857 +0.37(+0.69%)
Dec 01, 2023 52.31 53.27 52.13 53.22 4,583,434 +1.08(+2.06%)
Nov 30, 2023 52.30 52.36 51.61 52.14 8,660,253 +0.04(+0.08%)
Nov 29, 2023 51.98 52.52 51.73 52.10 3,445,258 +0.48(+0.94%)
Nov 28, 2023 51.55 52.10 51.41 51.62 3,260,655 -0.16(-0.31%)
Nov 27, 2023 51.50 51.95 51.36 51.77 3,120,108 +0.03(+0.06%)
Nov 24, 2023 52.08 52.15 51.68 51.74 1,504,182 -0.32(-0.61%)
Nov 22, 2023 51.97 52.27 51.54 52.06 2,568,613 +0.19(+0.36%)
Nov 21, 2023 51.35 52.10 51.20 51.87 3,513,671 +0.13(+0.25%)
Nov 20, 2023 51.62 51.77 50.95 51.74 4,193,018 +0.16(+0.31%)
Nov 17, 2023 51.80 51.88 50.76 51.59 4,385,417 +0.32(+0.62%)
Nov 16, 2023 51.19 51.50 50.77 51.27 5,103,599 +0.05(+0.10%)
Nov 15, 2023 51.74 52.18 51.20 51.22 6,049,705 -0.56(-1.09%)
Nov 14, 2023 50.85 52.15 50.69 51.78 5,452,567 +1.63(+3.25%)
Nov 13, 2023 50.25 50.44 49.96 50.15 3,106,278 -0.45(-0.90%)
Nov 10, 2023 49.94 50.65 49.37 50.61 2,850,959 +0.99(+1.99%)
Nov 09, 2023 50.41 50.42 49.45 49.62 4,293,067 -0.37(-0.73%)
Nov 08, 2023 50.35 50.48 49.76 49.99 4,365,588 -0.30(-0.59%)
Nov 07, 2023 50.20 50.66 49.99 50.28 4,844,648 -0.24(-0.47%)
Nov 06, 2023 50.76 50.88 49.94 50.52 6,697,614 -0.32(-0.62%)
Nov 03, 2023 51.18 51.50 50.79 50.84 6,379,282 +0.61(+1.22%)
Nov 02, 2023 49.98 50.37 49.02 50.22 5,685,145 +1.07(+2.17%)
Nov 01, 2023 48.80 49.42 48.58 49.16 7,951,189 +0.75(+1.55%)
Oct 31, 2023 48.03 48.55 47.92 48.41 4,549,307 +0.40(+0.82%)
Oct 30, 2023 48.04 48.35 47.53 48.01 3,672,771 +0.40(+0.85%)
Oct 27, 2023 48.13 48.34 47.47 47.61 3,333,934 -0.67(-1.39%)
Oct 26, 2023 47.98 48.83 47.86 48.28 4,512,056 +0.78(+1.64%)
Oct 25, 2023 47.79 48.10 47.30 47.50 5,082,385 -0.61(-1.27%)
Oct 24, 2023 48.44 48.80 47.83 48.11 7,769,675 +0.32(+0.66%)
Oct 23, 2023 47.99 48.61 47.72 47.79 6,226,522 -0.31(-0.64%)
Oct 20, 2023 48.56 48.68 48.04 48.10 6,989,434 -0.48(-1.00%)
Oct 19, 2023 49.91 50.13 48.48 48.58 5,273,533 -1.32(-2.65%)
Oct 18, 2023 51.46 51.46 49.74 49.91 3,414,438 -2.24(-4.30%)
Oct 17, 2023 51.67 52.35 51.37 52.15 2,715,579 +0.17(+0.32%)
Oct 16, 2023 51.51 52.03 51.10 51.98 4,209,649 +0.99(+1.94%)
Oct 13, 2023 51.80 51.93 50.64 50.99 3,945,843 -0.71(-1.38%)
Oct 12, 2023 52.50 52.59 51.17 51.70 2,576,271 -1.04(-1.97%)
Oct 11, 2023 52.11 52.84 51.86 52.74 3,555,621 +0.77(+1.48%)
Oct 10, 2023 52.22 52.39 51.91 51.97 4,570,032 +0.01(+0.02%)
Oct 09, 2023 51.50 52.02 51.06 51.96 2,862,863 +0.27(+0.52%)
Oct 06, 2023 50.66 52.16 50.45 51.70 4,335,997 +1.01(+1.99%)
Oct 05, 2023 51.35 51.50 50.41 50.69 5,254,584 -0.82(-1.59%)
Oct 04, 2023 51.34 51.69 50.97 51.51 3,696,209 +0.19(+0.37%)
Oct 03, 2023 51.44 51.65 50.89 51.32 3,284,051 -0.40(-0.78%)
Oct 02, 2023 52.28 52.54 51.43 51.72 4,019,138 -0.82(-1.56%)
Sep 29, 2023 53.25 53.42 52.13 52.54 4,254,097 +0.02(+0.04%)
Sep 28, 2023 51.04 53.26 50.82 52.52 8,591,125 -1.33(-2.48%)
Sep 27, 2023 54.70 54.72 53.63 53.86 5,131,112 +0.36(+0.66%)
Sep 26, 2023 54.00 54.67 53.47 53.50 3,203,803 -0.90(-1.65%)
Sep 25, 2023 54.06 54.43 54.09 54.40 3,172,827 -0.06(-0.11%)
Sep 22, 2023 54.13 54.83 54.00 54.46 2,942,139 +0.30(+0.55%)
Sep 21, 2023 55.05 55.16 54.12 54.16 3,918,511 -1.27(-2.28%)
Sep 20, 2023 56.47 56.66 55.38 55.43 3,112,361 -0.74(-1.31%)
Sep 19, 2023 56.24 56.44 55.44 56.16 4,097,794 -0.29(-0.52%)
Sep 18, 2023 55.91 56.82 55.63 56.46 2,586,954 +0.42(+0.75%)
Sep 15, 2023 55.90 56.50 55.48 56.04 5,534,216 +0.01(+0.02%)
Sep 14, 2023 56.63 56.83 55.31 56.03 5,215,593 -0.06(-0.10%)
Sep 13, 2023 56.15 57.01 55.84 56.09 5,912,726 -0.15(-0.26%)
Sep 12, 2023 55.58 56.60 55.28 56.23 2,894,327 +0.16(+0.28%)
Sep 11, 2023 56.64 56.66 55.95 56.08 4,215,401 -0.18(-0.31%)
Sep 08, 2023 55.87 56.78 55.69 56.25 6,905,950 +0.34(+0.61%)
Sep 07, 2023 56.18 56.37 55.06 55.91 5,172,609 -0.57(-1.01%)
Sep 06, 2023 57.18 57.38 56.26 56.48 5,952,167 -0.76(-1.32%)
Sep 05, 2023 58.37 58.64 57.20 57.23 3,523,976 -1.40(-2.39%)
Sep 01, 2023 58.33 58.69 58.12 58.64 2,735,119 +0.71(+1.22%)
Aug 31, 2023 58.12 58.41 57.81 57.93 5,198,574 +0.03(+0.05%)
Aug 30, 2023 57.99 58.43 57.81 57.90 3,654,134 +0.07(+0.12%)
Aug 29, 2023 57.44 58.15 57.22 57.83 3,104,255 +0.32(+0.56%)
Aug 28, 2023 57.65 58.06 57.31 57.51 2,356,012 +0.10(+0.17%)
Aug 25, 2023 57.51 57.77 56.75 57.41 2,400,704 +0.16(+0.27%)
Aug 24, 2023 57.85 58.36 57.20 57.25 2,970,759 -0.90(-1.55%)
Aug 23, 2023 57.71 58.49 57.50 58.16 3,729,374 +0.63(+1.09%)
Aug 22, 2023 58.14 58.40 57.32 57.53 5,488,470 -0.20(-0.34%)
Aug 21, 2023 58.16 58.34 57.24 57.72 3,558,985 -0.43(-0.74%)
Aug 18, 2023 57.56 58.48 57.56 58.16 3,431,187 +0.13(+0.22%)
Aug 17, 2023 58.35 58.57 57.82 58.03 4,158,371 -0.12(-0.20%)
Aug 16, 2023 58.09 59.38 57.76 58.15 5,093,885 +0.15(+0.25%)
Aug 15, 2023 57.96 58.33 57.51 58.00 3,315,266 -0.28(-0.49%)
Aug 14, 2023 57.83 58.34 57.64 58.28 3,490,978 +0.03(+0.05%)
Aug 11, 2023 58.35 58.77 57.92 58.25 3,515,476 -0.26(-0.45%)
Aug 10, 2023 59.31 59.82 57.97 58.52 6,059,843 -0.91(-1.53%)
Aug 09, 2023 60.14 60.46 59.28 59.43 3,804,318 -0.77(-1.29%)
Aug 08, 2023 60.90 60.85 59.78 60.21 5,466,770 -1.17(-1.90%)
Aug 07, 2023 61.58 61.84 60.95 61.37 3,665,946 -0.19(-0.30%)
Aug 04, 2023 61.26 62.37 60.38 61.56 7,475,132 +0.71(+1.16%)
Aug 03, 2023 62.23 62.34 60.76 60.85 6,358,835 -1.48(-2.38%)
Aug 02, 2023 67.68 67.68 61.73 62.33 10,547,672 -6.36(-9.25%)
Aug 01, 2023 67.95 69.08 67.80 68.69 3,823,463 +0.47(+0.69%)
Jul 31, 2023 68.07 68.39 67.85 68.22 3,533,886 +0.35(+0.52%)
Jul 28, 2023 68.51 68.56 67.85 67.87 3,840,788 -0.13(-0.19%)
Jul 27, 2023 67.83 68.72 67.57 67.99 4,369,711 +0.56(+0.83%)
Jul 26, 2023 67.36 67.69 66.90 67.43 3,590,720 -0.08(-0.12%)
Jul 25, 2023 67.03 67.83 67.01 67.51 2,537,467 -0.07(-0.10%)
Jul 24, 2023 67.75 68.48 67.54 67.58 2,553,762 -0.07(-0.10%)
Jul 21, 2023 67.54 67.72 67.03 67.65 3,117,445 +0.20(+0.29%)
Jul 20, 2023 68.43 68.56 67.30 67.45 3,167,817 -0.69(-1.01%)
Jul 19, 2023 67.86 68.27 67.32 68.14 3,063,147 +0.02(+0.03%)
Jul 18, 2023 67.91 68.40 67.76 68.12 2,935,798 +0.08(+0.12%)
Jul 17, 2023 67.44 68.11 67.37 68.04 2,054,619 +0.65(+0.96%)
Jul 14, 2023 67.47 67.63 67.02 67.40 2,969,195 -0.08(-0.12%)
Jul 13, 2023 67.37 67.70 66.72 67.47 3,737,071 -0.01(-0.01%)
Jul 12, 2023 67.82 68.17 67.37 67.48 5,720,581 +0.45(+0.67%)
Jul 11, 2023 66.92 67.48 66.62 67.03 3,703,491 +0.29(+0.44%)
Jul 10, 2023 66.02 66.96 65.97 66.74 3,991,559 +1.12(+1.70%)
Jul 07, 2023 65.52 66.55 65.37 65.62 3,880,696 +0.04(+0.06%)
Jul 06, 2023 65.31 65.72 64.78 65.58 2,959,098 -0.28(-0.43%)
Jul 05, 2023 66.27 66.62 65.73 65.87 3,194,311 -0.51(-0.77%)
Jul 03, 2023 66.61 66.78 65.68 66.38 2,580,050 -0.46(-0.69%)
Jun 30, 2023 66.49 67.35 66.23 66.84 4,200,565 +0.80(+1.22%)
Jun 29, 2023 65.74 66.41 65.57 66.03 3,894,999 +0.51(+0.78%)
Jun 28, 2023 65.54 65.97 65.44 65.52 3,268,738 -0.15(-0.22%)
Jun 27, 2023 64.93 65.92 64.75 65.67 3,454,024 +0.93(+1.44%)
Jun 26, 2023 63.92 64.94 63.69 64.74 3,874,017 +0.99(+1.55%)
Jun 23, 2023 63.26 64.35 63.11 63.75 5,753,581 -0.34(-0.54%)
Jun 22, 2023 65.24 65.34 63.97 64.09 3,751,267 -1.12(-1.71%)
Jun 21, 2023 64.37 65.24 64.02 65.21 3,588,687 +0.77(+1.19%)
Jun 20, 2023 63.68 64.61 63.60 64.44 3,043,371 +0.23(+0.35%)
Jun 16, 2023 64.39 64.70 64.07 64.22 4,015,174 +0.19(+0.29%)
Jun 15, 2023 63.20 64.28 64.03 3,907,018 +2.50(+4.06%)
May 08, 2023 61.45 61.90 60.58 61.53 6,222,037 +0.98(+1.61%)
May 05, 2023 60.37 60.99 58.82 60.56 6,547,146 +3.49(+6.12%)
May 04, 2023 57.66 57.79 56.68 57.07 3,442,502 -0.46(-0.80%)
May 03, 2023 58.71 58.96 57.35 57.53 3,572,739 -0.89(-1.52%)
May 02, 2023 57.92 58.51 57.05 58.41 3,275,512 +0.27(+0.47%)
May 01, 2023 58.36 58.97 58.11 58.14 3,203,070 -0.22(-0.38%)
Apr 28, 2023 57.85 58.52 57.44 58.36 2,843,222 +0.46(+0.79%)
Apr 27, 2023 56.37 57.96 56.36 57.91 3,343,364 +2.03(+3.63%)
Apr 26, 2023 56.27 56.97 55.66 55.88 4,026,734 -0.99(-1.73%)
Apr 25, 2023 56.65 57.63 56.65 56.86 2,821,034 -0.12(-0.21%)
Apr 24, 2023 57.56 57.76 56.64 56.98 3,886,713 -0.19(-0.32%)
Apr 21, 2023 57.05 57.44 56.72 57.16 3,109,080 +0.02(+0.03%)
Apr 20, 2023 57.22 57.58 56.99 57.15 2,610,843 -0.27(-0.48%)
Apr 19, 2023 56.49 57.65 56.49 57.42 3,752,276 +0.66(+1.17%)
Apr 18, 2023 57.14 57.50 56.63 56.76 2,180,806 -0.04(-0.07%)
Apr 17, 2023 56.32 56.79 56.24 56.79 2,499,507 +0.72(+1.29%)
Apr 14, 2023 56.15 56.99 55.63 56.07 3,012,190 -0.01(-0.02%)
Apr 13, 2023 55.74 56.30 54.90 56.08 4,216,723 +0.13(+0.23%)
Apr 12, 2023 55.94 56.29 55.48 55.96 3,211,392 +0.68(+1.24%)
Apr 11, 2023 55.22 56.01 55.11 55.27 3,941,663 +0.30(+0.55%)
Apr 10, 2023 54.39 55.17 54.39 54.97 3,293,882 +0.37(+0.68%)
Apr 06, 2023 54.18 54.85 53.55 54.60 8,026,800 +0.27(+0.50%)
Apr 05, 2023 55.53 55.81 53.73 54.33 9,727,154 -1.54(-2.76%)
Apr 04, 2023 58.86 59.02 55.64 55.87 5,093,879 -3.04(-5.17%)
Apr 03, 2023 58.54 59.80 58.32 58.91 2,904,838 +0.18(+0.30%)
Mar 31, 2023 58.39 58.76 57.87 58.74 4,118,752 +0.76(+1.31%)
Mar 30, 2023 58.63 58.87 57.64 57.97 4,250,044 -0.12(-0.20%)
Mar 29, 2023 58.13 58.28 57.69 58.09 6,103,581 +0.63(+1.10%)
Mar 28, 2023 57.32 57.87 57.09 57.46 2,651,940 +0.34(+0.60%)
Mar 27, 2023 57.57 57.75 56.73 57.12 4,601,024 +0.32(+0.57%)
Mar 24, 2023 56.61 56.81 55.74 56.79 4,235,318 -0.47(-0.82%)
Mar 23, 2023 57.43 58.61 56.80 57.26 3,393,776 -0.17(-0.29%)
Mar 22, 2023 58.22 59.06 57.41 57.43 2,661,889 -0.77(-1.32%)
Mar 21, 2023 58.19 58.48 57.72 58.20 4,237,439 +1.10(+1.93%)
Mar 20, 2023 56.54 57.29 56.29 57.10 3,338,275 +1.21(+2.16%)
Mar 17, 2023 56.93 56.94 55.48 55.89 7,384,718 -1.75(-3.03%)
Mar 16, 2023 56.58 58.02 56.44 57.63 5,113,711 +0.45(+0.78%)
Mar 15, 2023 59.33 59.58 56.31 57.19 4,896,192 -3.47(-5.72%)
Mar 14, 2023 60.15 60.84 59.55 60.66 5,012,125 +1.98(+3.37%)
Mar 13, 2023 58.69 59.67 58.22 58.68 3,194,013 -0.90(-1.51%)
Mar 10, 2023 61.42 61.52 59.01 59.58 4,387,337 -1.78(-2.91%)
Mar 09, 2023 63.38 63.45 61.30 61.37 2,301,178 -1.67(-2.65%)
Mar 08, 2023 63.46 63.63 62.32 63.03 2,425,635 -0.09(-0.14%)
Mar 07, 2023 63.51 63.98 62.98 63.12 5,888,182 -0.43(-0.67%)
Mar 06, 2023 63.31 63.72 63.20 63.55 3,793,413 +0.33(+0.52%)
Mar 03, 2023 62.10 63.37 61.54 63.22 3,665,414 +1.47(+2.39%)
Mar 02, 2023 60.89 61.81 60.36 61.74 5,318,070 +0.48(+0.79%)
Mar 01, 2023 60.52 61.68 60.49 61.26 5,010,500 +0.46(+0.75%)
Feb 28, 2023 60.66 61.31 60.53 60.80 6,201,295 -0.02(-0.03%)
Feb 27, 2023 60.99 61.23 60.62 60.82 3,181,153 +0.18(+0.30%)
Feb 24, 2023 60.40 61.08 60.26 60.64 2,763,136 -0.55(-0.90%)
Feb 23, 2023 61.07 61.67 60.66 61.19 5,079,046 +0.61(+1.01%)
Feb 22, 2023 61.10 61.10 60.18 60.58 3,646,510 -0.19(-0.32%)
Feb 21, 2023 62.23 62.65 60.37 60.77 3,252,766 -1.96(-3.12%)
Feb 17, 2023 62.14 63.02 61.80 62.73 2,920,722 +0.25(+0.40%)
Feb 16, 2023 62.25 63.00 62.04 62.48 2,450,748 -0.73(-1.15%)
Feb 15, 2023 62.48 63.31 62.38 63.21 3,539,612 +0.01(+0.02%)
Feb 14, 2023 63.38 63.82 62.73 63.20 1,844,492 -0.49(-0.78%)
Feb 13, 2023 63.01 63.72 62.65 63.69 2,047,434 +1.08(+1.72%)
Feb 10, 2023 62.65 62.79 62.21 62.62 2,304,515 -0.10(-0.15%)
Feb 09, 2023 63.93 64.19 62.57 62.71 2,729,106 -0.36(-0.57%)
Feb 08, 2023 62.06 63.16 61.56 63.07 3,560,977 +0.52(+0.84%)
Feb 07, 2023 63.34 63.48 61.75 62.55 3,701,037 -1.26(-1.98%)
Feb 06, 2023 63.23 64.29 62.81 63.81 3,957,822 +0.10(+0.15%)
Feb 03, 2023 62.07 63.90 61.90 63.71 4,973,697 +1.11(+1.78%)
Feb 02, 2023 64.23 64.33 62.54 62.60 6,711,023 -1.74(-2.70%)
Feb 01, 2023 64.23 64.94 62.40 64.33 8,563,526 -3.11(-4.61%)
Jan 31, 2023 66.46 67.47 66.33 67.44 5,074,514 +1.27(+1.92%)
Jan 30, 2023 66.25 66.87 66.15 66.17 2,960,846 -0.57(-0.86%)
Jan 27, 2023 66.58 67.18 66.29 66.75 2,955,758 +0.03(+0.04%)
Jan 26, 2023 66.39 66.76 65.68 66.72 3,142,907 +0.70(+1.06%)
Jan 25, 2023 65.39 66.23 64.89 66.02 2,514,896 +0.04(+0.06%)
Jan 24, 2023 64.34 66.30 64.25 65.98 2,577,018 +1.29(+1.99%)
Jan 23, 2023 64.23 64.90 63.76 64.69 3,108,391 +0.66(+1.03%)
Jan 20, 2023 63.34 64.09 63.02 64.03 3,093,440 +1.18(+1.88%)
Jan 19, 2023 63.94 64.23 62.71 62.85 3,553,277 -1.29(-2.01%)
Jan 18, 2023 65.92 66.05 64.05 64.14 4,232,133 -1.56(-2.38%)
Jan 17, 2023 66.76 67.04 65.26 65.70 4,349,810 -1.03(-1.54%)
Jan 13, 2023 65.78 66.96 65.75 66.73 2,464,137 +0.44(+0.66%)
Jan 12, 2023 65.93 66.43 65.20 66.29 3,278,006 +0.77(+1.17%)
Jan 11, 2023 65.82 65.95 65.30 65.52 3,173,108 +0.27(+0.42%)
Jan 10, 2023 64.23 65.31 64.02 65.25 2,154,974 +0.51(+0.79%)
Jan 09, 2023 65.38 66.16 64.69 64.74 3,814,595 -0.36(-0.55%)
Jan 06, 2023 63.86 65.39 63.32 65.10 2,317,742 +2.06(+3.26%)
Jan 05, 2023 63.55 63.82 62.76 63.04 2,619,137 -0.75(-1.17%)
Jan 04, 2023 63.45 64.06 62.97 63.79 2,547,370 +1.03(+1.64%)
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.