Skip to main content

Johnson Controls Intl (NY: JCI )

65.32 +0.45 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.