Indicators

Johnson Controls Intl (NY: JCI )

69.02 +0.75 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.