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 (%)
Jan 31, 2017	36.35	37.15	35.94	36.68	11,279,194	+0.18(+0.48%)
Jan 30, 2017	36.47	36.53	35.95	36.50	4,980,403	+0.03(+0.09%)
Jan 27, 2017	37.22	37.28	36.38	36.47	5,655,681	-0.48(-1.29%)
Jan 26, 2017	36.80	37.01	36.55	36.95	6,464,727	+0.09(+0.25%)
Jan 25, 2017	36.90	37.20	36.65	36.85	5,144,879	+0.20(+0.55%)
Jan 24, 2017	36.19	36.85	36.16	36.65	6,435,289	+0.59(+1.64%)
Jan 23, 2017	35.61	36.09	35.57	36.06	5,831,489	+0.28(+0.79%)
Jan 20, 2017	35.95	36.26	35.45	35.78	7,156,407	+0.02(+0.07%)
Jan 19, 2017	35.91	36.03	35.50	35.75	3,829,184	-0.18(-0.51%)
Jan 18, 2017	35.99	36.18	35.77	35.94	4,793,648	-0.02(-0.05%)
Jan 17, 2017	36.29	36.32	35.76	35.95	5,647,962	-0.46(-1.26%)
Jan 13, 2017		36.41	36.41	36.41	0	-0.11(-0.30%)
Jan 12, 2017	36.85	36.88	35.93	36.52	6,650,728	-0.24(-0.66%)
Jan 11, 2017	36.41	37.04	36.35	36.76	17,614,532	+0.39(+1.08%)
Jan 10, 2017	35.72	36.39	35.55	36.37	12,484,272	+0.84(+2.37%)
Jan 09, 2017	35.54	35.65	35.32	35.53	4,277,548	-0.16(-0.44%)
Jan 06, 2017	34.99	35.99	34.99	35.69	7,206,526	+0.71(+2.03%)
Jan 05, 2017	35.41	35.56	34.86	34.98	6,216,912	-0.46(-1.29%)
Jan 04, 2017	35.39	35.52	35.22	35.44	6,123,304	+0.05(+0.14%)

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.