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 (%)
Dec 29, 2023	57.27	57.55	57.04	57.31	3,377,360	-0.06(-0.10%)
Dec 28, 2023	57.16	57.55	56.96	57.37	3,111,427	+0.02(+0.03%)
Dec 27, 2023	57.47	57.90	57.28	57.35	4,585,058	+0.05(+0.09%)
Dec 26, 2023	56.47	57.40	56.42	57.30	4,670,551	+0.88(+1.57%)
Dec 22, 2023	55.82	56.91	55.80	56.42	4,759,160	+0.77(+1.38%)
Dec 21, 2023	54.72	55.75	54.61	55.65	5,872,800	+1.25(+2.30%)
Dec 20, 2023	53.69	55.26	53.32	54.40	8,413,057	+0.59(+1.09%)
Dec 19, 2023	53.80	54.38	53.48	53.81	9,683,347	+0.60(+1.12%)
Dec 18, 2023	52.20	53.93	52.01	53.21	9,346,075	+1.07(+2.06%)
Dec 15, 2023	53.16	53.40	51.91	52.14	12,552,741	-1.28(-2.40%)
Dec 14, 2023	53.08	54.59	53.08	53.42	14,224,627	+0.80(+1.52%)
Dec 13, 2023	51.59	52.65	51.05	52.62	13,424,669	+0.10(+0.19%)
Dec 12, 2023	53.83	54.56	51.45	52.52	18,713,180	-3.34(-5.97%)
Dec 11, 2023	55.60	56.17	55.46	55.86	7,093,179	+0.48(+0.87%)
Dec 08, 2023	55.03	56.41	54.94	55.38	7,783,465	+0.57(+1.04%)
Dec 07, 2023	54.66	54.96	54.15	54.81	5,613,637	+0.45(+0.84%)
Dec 06, 2023	54.12	54.92	54.11	54.35	6,319,435	+0.61(+1.14%)
Dec 05, 2023	53.69	54.11	53.52	53.74	4,990,424	+0.16(+0.29%)
Dec 04, 2023	52.73	53.66	52.73	53.58	4,655,857	+0.37(+0.69%)

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.