Skip to main content

Johnson Controls Intl (NY: JCI )

65.32 +0.45 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.75 52.49 51.28 51.88 7,381,898 +0.18(+0.34%)
Feb 25, 2021 52.22 52.64 51.46 51.71 3,889,658 -0.46(-0.89%)
Feb 24, 2021 52.08 52.60 51.58 52.17 4,263,670 +0.11(+0.21%)
Feb 23, 2021 52.46 52.53 51.45 52.06 4,035,388 -0.32(-0.60%)
Feb 22, 2021 52.08 52.73 51.53 52.38 6,384,964 +0.28(+0.54%)
Feb 19, 2021 52.24 52.85 51.97 52.10 5,161,737 +0.33(+0.63%)
Feb 18, 2021 51.43 52.00 50.97 51.77 5,215,994 +0.44(+0.85%)
Feb 17, 2021 49.08 51.46 48.97 51.33 6,253,208 +2.05(+4.15%)
Feb 16, 2021 50.05 50.27 49.28 49.29 4,355,619 -0.54(-1.08%)
Feb 12, 2021 48.92 49.90 48.74 49.83 6,411,767 +0.64(+1.30%)
Feb 11, 2021 48.53 49.22 47.98 49.19 5,184,400 +0.79(+1.63%)
Feb 10, 2021 48.26 48.61 47.76 48.40 3,552,039 +0.41(+0.85%)
Feb 09, 2021 47.78 48.38 47.70 47.99 3,933,036 -0.10(-0.21%)
Feb 08, 2021 47.53 48.14 47.40 48.09 2,946,828 +0.61(+1.29%)
Feb 05, 2021 47.81 48.01 47.26 47.48 4,183,326 -0.14(-0.29%)
Feb 04, 2021 47.08 47.90 47.08 47.61 3,586,282 +0.54(+1.15%)
Feb 03, 2021 47.01 47.28 46.56 47.08 4,613,107 -0.08(-0.18%)
Feb 02, 2021 47.63 48.01 47.16 47.16 3,430,098 -0.19(-0.39%)
Feb 01, 2021 46.72 47.92 46.70 47.35 6,221,181 +1.01(+2.19%)
Jan 29, 2021 45.85 46.60 44.85 46.33 6,453,919 +0.45(+0.97%)
Jan 28, 2021 45.69 46.50 45.15 45.89 4,838,422 +0.87(+1.94%)
Jan 27, 2021 46.42 46.42 44.74 45.01 5,124,791 -1.82(-3.89%)
Jan 26, 2021 47.92 48.28 46.77 46.83 3,943,109 -1.02(-2.14%)
Jan 25, 2021 48.30 48.53 47.57 47.86 4,352,037 -0.83(-1.70%)
Jan 22, 2021 48.20 49.01 47.98 48.68 6,248,430 +0.18(+0.36%)
Jan 21, 2021 48.41 48.68 48.01 48.51 4,267,689 -0.21(-0.44%)
Jan 20, 2021 48.19 48.74 47.85 48.72 5,437,414 +0.71(+1.47%)
Jan 19, 2021 48.70 49.13 48.00 48.01 3,372,059 -0.17(-0.35%)
Jan 15, 2021 48.44 48.50 47.48 48.18 4,145,798 -0.60(-1.22%)
Jan 14, 2021 48.50 49.21 48.38 48.78 3,237,250 +0.41(+0.85%)
Jan 13, 2021 48.35 48.66 47.84 48.37 6,125,997 +0.16(+0.33%)
Jan 12, 2021 47.63 48.32 46.86 48.21 4,282,044 +0.79(+1.67%)
Jan 11, 2021 45.62 47.69 45.57 47.42 4,200,089 -0.29(-0.60%)
Jan 08, 2021 47.80 47.96 47.02 47.71 5,482,497 +0.11(+0.23%)
Jan 07, 2021 46.83 47.78 46.02 47.60 5,450,414 +1.33(+2.87%)
Jan 06, 2021 44.64 46.74 44.49 46.27 10,984,209 +2.07(+4.69%)
Jan 05, 2021 42.80 44.22 42.80 44.19 5,982,899 +1.25(+2.90%)
Jan 04, 2021 43.35 43.92 42.69 42.95 5,795,036 -0.38(-0.88%)
Dec 31, 2020 43.33 43.33 43.33 2,452,997 +0.16(+0.37%)
Dec 30, 2020 42.83 43.53 42.73 43.17 2,452,997 +0.48(+1.13%)
Dec 29, 2020 43.13 43.25 42.36 42.69 2,620,170 -0.20(-0.46%)
Dec 28, 2020 42.95 43.42 42.81 42.88 2,693,298 +0.17(+0.39%)
Dec 24, 2020 42.97 42.97 42.48 42.71 905,935 +0.01(+0.02%)
Dec 23, 2020 42.51 42.94 42.30 42.70 4,545,406 +0.26(+0.61%)
Dec 22, 2020 42.89 42.98 42.37 42.44 3,546,792 -0.29(-0.67%)
Dec 21, 2020 42.31 42.98 42.17 42.73 4,822,927 -0.27(-0.63%)
Dec 18, 2020 43.20 43.46 42.70 43.00 12,264,704 +0.05(+0.11%)
Dec 17, 2020 42.61 43.06 42.38 42.96 4,224,025 +0.63(+1.49%)
Dec 16, 2020 42.61 42.77 41.99 42.33 5,142,185 -0.25(-0.59%)
Dec 15, 2020 41.77 42.58 41.53 42.58 5,077,556 +0.87(+2.08%)
Dec 14, 2020 42.24 42.64 41.63 41.71 5,072,231 -0.42(-0.99%)
Dec 11, 2020 42.01 42.26 41.85 42.12 4,334,366 -0.13(-0.31%)
Dec 10, 2020 41.98 42.44 41.65 42.25 3,695,576 -0.09(-0.22%)
Dec 09, 2020 42.27 42.53 41.92 42.35 6,551,786 +0.49(+1.17%)
Dec 08, 2020 41.71 42.14 41.69 41.86 5,023,119 +0.01(+0.02%)
Dec 07, 2020 42.40 42.40 41.75 41.85 3,866,531 -0.59(-1.39%)
Dec 04, 2020 42.51 42.84 42.16 42.44 5,702,163 +0.15(+0.35%)
Dec 03, 2020 42.51 42.72 42.03 42.29 5,653,369 -0.15(-0.35%)
Dec 02, 2020 42.69 43.17 42.18 42.44 4,834,839 -0.35(-0.82%)
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.