Skip to main content

Johnson Controls Intl (NY: JCI )

65.11 +0.66 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.30 38.29 35.47 35.67 8,334,799 -0.96(-2.62%)
Jan 30, 2020 36.43 36.88 36.36 36.63 9,626,579 +0.02(+0.05%)
Jan 29, 2020 37.12 37.29 36.59 36.61 4,186,018 -0.29(-0.78%)
Jan 28, 2020 36.49 37.10 36.25 36.90 6,930,585 +0.46(+1.27%)
Jan 27, 2020 36.94 37.16 36.41 36.44 4,164,294 -0.95(-2.54%)
Jan 24, 2020 37.65 37.71 37.17 37.39 5,046,531 -0.36(-0.96%)
Jan 23, 2020 37.25 37.77 37.25 37.75 4,940,411 +0.34(+0.92%)
Jan 22, 2020 37.25 37.49 37.09 37.41 6,274,649 +0.31(+0.83%)
Jan 21, 2020 36.95 37.30 36.91 37.10 5,450,513 +0.04(+0.10%)
Jan 17, 2020 36.99 37.40 36.94 37.06 7,393,793 -0.05(-0.12%)
Jan 16, 2020 37.06 37.22 36.86 37.11 6,341,108 +0.10(+0.27%)
Jan 15, 2020 37.04 37.28 36.90 37.01 3,890,097 -0.05(-0.12%)
Jan 14, 2020 37.24 37.28 36.95 37.06 3,501,614 -0.16(-0.44%)
Jan 13, 2020 37.07 37.36 37.04 37.22 5,374,964 +0.16(+0.44%)
Jan 10, 2020 37.45 37.54 36.98 37.06 3,930,130 -0.32(-0.85%)
Jan 09, 2020 37.28 37.61 37.16 37.37 5,135,618 +0.23(+0.61%)
Jan 08, 2020 36.92 37.57 36.87 37.15 5,523,204 +0.30(+0.81%)
Jan 07, 2020 37.08 37.24 36.74 36.85 5,704,094 -0.39(-1.04%)
Jan 06, 2020 37.10 37.46 37.05 37.24 5,527,399 +0.47(+1.28%)
Jan 03, 2020 36.90 37.09 36.54 36.77 4,652,169 -0.67(-1.79%)
Jan 02, 2020 36.99 37.44 36.83 37.44 4,646,459 +0.62(+1.69%)
Dec 31, 2019 36.70 36.89 36.50 36.81 3,991,839 +0.05(+0.15%)
Dec 30, 2019 37.11 37.19 36.71 36.76 2,244,105 -0.37(-1.00%)
Dec 27, 2019 37.23 37.35 37.09 37.13 1,990,943 -0.05(-0.12%)
Dec 26, 2019 37.13 37.26 36.99 37.17 2,047,677 -0.01(-0.02%)
Dec 24, 2019 37.17 37.23 36.97 37.18 1,087,869 -0.08(-0.22%)
Dec 23, 2019 37.29 37.43 37.16 37.26 3,583,820 -0.01(-0.02%)
Dec 20, 2019 37.25 37.29 36.94 37.27 14,561,763 +0.42(+1.13%)
Dec 19, 2019 36.59 36.96 36.45 36.86 6,118,530 +0.14(+0.39%)
Dec 18, 2019 36.85 36.96 36.51 36.71 7,112,528 -0.07(-0.20%)
Dec 17, 2019 36.69 36.97 36.58 36.78 8,208,306 +0.07(+0.20%)
Dec 16, 2019 36.82 37.06 36.59 36.71 10,350,329 +0.14(+0.40%)
Dec 13, 2019 37.65 37.65 36.39 36.57 10,045,840 -1.18(-3.14%)
Dec 12, 2019 37.79 37.99 37.52 37.75 6,189,661 -0.62(-1.62%)
Dec 11, 2019 37.90 38.40 37.87 38.37 3,907,623 +0.55(+1.45%)
Dec 10, 2019 37.82 38.02 37.60 37.82 4,238,536 +0.08(+0.21%)
Dec 09, 2019 37.78 37.94 37.68 37.74 4,083,609 -0.08(-0.21%)
Dec 06, 2019 37.85 38.04 37.69 37.82 4,411,736 +0.31(+0.81%)
Dec 05, 2019 37.99 38.08 37.47 37.52 4,965,019 -0.34(-0.90%)
Dec 04, 2019 37.64 38.22 37.59 37.86 4,367,255 +0.31(+0.81%)
Dec 03, 2019 37.60 37.80 37.39 37.55 4,885,143 -0.43(-1.14%)
Dec 02, 2019 38.45 38.53 37.99 37.99 6,268,936 -0.50(-1.31%)
Nov 29, 2019 38.83 38.83 38.44 38.49 2,064,544 -0.25(-0.65%)
Nov 27, 2019 38.63 38.80 38.52 38.74 3,806,160 +0.05(+0.14%)
Nov 26, 2019 38.37 38.69 38.28 38.69 5,030,296 +0.39(+1.01%)
Nov 25, 2019 38.46 38.61 38.26 38.30 4,357,922 -0.07(-0.19%)
Nov 22, 2019 38.00 38.42 37.95 38.37 3,648,590 +0.42(+1.11%)
Nov 21, 2019 37.85 38.04 37.76 37.95 4,679,490 -0.16(-0.42%)
Nov 20, 2019 38.49 38.54 37.82 38.11 3,838,463 -0.45(-1.17%)
Nov 19, 2019 38.36 38.63 38.25 38.56 5,574,520 +0.34(+0.89%)
Nov 18, 2019 38.12 38.30 37.91 38.22 3,286,285 +0.13(+0.33%)
Nov 15, 2019 38.31 38.44 37.99 38.09 4,567,859 +0.08(+0.21%)
Nov 14, 2019 37.49 38.08 37.30 38.01 4,749,450 +0.40(+1.08%)
Nov 13, 2019 38.07 38.17 37.40 37.61 6,452,327 -0.64(-1.67%)
Nov 12, 2019 38.13 38.29 37.97 38.25 4,451,517 +0.26(+0.68%)
Nov 11, 2019 37.93 38.22 37.86 37.99 3,986,100 -0.22(-0.58%)
Nov 08, 2019 37.91 38.21 37.57 38.21 5,489,688 +0.21(+0.54%)
Nov 07, 2019 39.79 40.08 37.87 38.00 6,745,834 -1.74(-4.39%)
Nov 06, 2019 39.39 39.75 39.36 39.75 5,430,495 +0.31(+0.77%)
Nov 05, 2019 39.86 39.91 39.30 39.44 7,109,745 -0.51(-1.28%)
Nov 04, 2019 39.75 40.28 39.65 39.95 6,655,195 +0.58(+1.46%)
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.