Johnson Controls Intl (NY: JCI )

78.65 USD +0.70 (+0.90%)
Streaming Delayed Price Updated: 9:56 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 77.10 78.15 76.59 77.95 4,115,509 +1.29(+1.68%)
Dec 02, 2021 75.47 77.11 75.47 76.66 3,390,898 +1.69(+2.25%)
Dec 01, 2021 76.39 77.93 74.93 74.97 3,693,525 +0.21(+0.28%)
Nov 30, 2021 77.89 77.89 74.57 74.76 7,478,683 -3.60(-4.59%)
Nov 29, 2021 78.24 78.80 77.78 78.36 2,855,695 +0.94(+1.21%)
Nov 26, 2021 77.62 78.25 76.95 77.42 1,885,159 -1.47(-1.86%)
Nov 24, 2021 78.64 79.40 78.41 78.89 2,158,322 -0.31(-0.39%)
Nov 23, 2021 79.37 80.06 78.55 79.20 2,889,903 -0.45(-0.56%)
Nov 22, 2021 81.11 81.14 79.57 79.65 4,999,664 -1.20(-1.48%)
Nov 19, 2021 80.28 81.15 80.06 80.85 3,192,645 +0.51(+0.63%)
Nov 18, 2021 79.95 80.42 80.21 80.34 3,970,153 +0.75(+0.94%)
Nov 17, 2021 79.73 80.04 78.95 79.59 3,710,182 -0.10(-0.13%)
Nov 16, 2021 78.31 80.01 78.31 79.69 3,359,710 +1.36(+1.74%)
Nov 15, 2021 77.84 79.12 77.84 78.33 4,272,586 +0.13(+0.17%)
Nov 12, 2021 76.69 78.28 76.37 78.20 2,629,536 +2.02(+2.65%)
Nov 11, 2021 76.19 76.43 75.82 76.18 1,689,061 +0.03(+0.04%)
Nov 10, 2021 75.90 76.15 2,487,155 +1.63(+2.19%)
Nov 09, 2021 74.51 76.53 74.51 74.52 3,781,056 +0.05(+0.07%)
Nov 08, 2021 75.57 75.89 74.21 74.47 3,054,997 -0.16(-0.21%)
Nov 05, 2021 74.38 74.81 73.04 74.63 4,210,468 +0.83(+1.12%)
Nov 04, 2021 72.69 73.83 72.53 73.80 3,280,065 +1.34(+1.85%)
Nov 03, 2021 73.83 73.83 71.91 72.46 3,335,984 -1.77(-2.38%)
Nov 02, 2021 73.89 74.73 73.64 74.23 3,597,609 +0.65(+0.88%)
Nov 01, 2021 73.30 74.06 72.93 73.58 3,430,957 +0.21(+0.29%)
Oct 29, 2021 72.97 73.82 72.91 73.37 3,216,032 -0.06(-0.08%)
Oct 28, 2021 72.27 73.54 72.14 73.43 3,898,797 +1.70(+2.37%)
Oct 27, 2021 73.08 73.62 71.70 71.73 3,366,040 -1.34(-1.83%)
Oct 26, 2021 74.27 73.04 73.07 2,314,114 -0.88(-1.19%)
Oct 25, 2021 73.88 74.45 72.93 73.95 3,452,574 +0.08(+0.11%)
Oct 22, 2021 74.25 74.67 73.78 73.87 2,635,159 -0.06(-0.08%)
Oct 21, 2021 72.91 73.98 72.60 73.93 2,084,029 +0.81(+1.11%)
Oct 20, 2021 72.66 73.56 72.32 73.12 2,327,752 +0.64(+0.88%)
Oct 19, 2021 72.42 73.07 72.22 72.48 3,337,604 +0.38(+0.53%)
Oct 18, 2021 70.71 72.16 70.62 72.10 2,996,516 +0.80(+1.12%)
Oct 15, 2021 71.89 72.36 71.26 71.30 3,299,330 +0.05(+0.07%)
Oct 14, 2021 69.43 71.28 69.40 71.25 3,038,648 +2.30(+3.34%)
Oct 13, 2021 68.57 69.30 68.11 68.95 3,880,130 +0.79(+1.16%)
Oct 12, 2021 69.03 69.32 67.96 68.16 3,479,789 -0.63(-0.92%)
Oct 11, 2021 68.74 69.64 68.72 68.79 2,283,633 -0.22(-0.32%)
Oct 08, 2021 70.57 70.62 68.97 69.01 2,717,973 -1.28(-1.82%)
Oct 07, 2021 70.07 71.09 70.06 70.29 2,681,018 +0.81(+1.17%)
Oct 06, 2021 68.61 69.59 68.43 69.48 3,360,876 +0.21(+0.30%)
Oct 05, 2021 69.01 70.05 68.52 69.27 2,671,576 +0.68(+0.99%)
Oct 04, 2021 68.50 69.25 67.94 68.59 3,834,136 -0.43(-0.62%)
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.