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 (%)
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%)
Dec 01, 2020 43.24 43.74 42.75 42.79 5,147,739 +0.21(+0.50%)
Nov 30, 2020 42.48 43.05 42.38 42.58 8,325,898 +0.06(+0.15%)
Nov 27, 2020 42.89 43.16 42.44 42.51 1,958,104 -0.41(-0.95%)
Nov 25, 2020 42.83 43.05 42.37 42.92 3,036,749 -0.23(-0.54%)
Nov 24, 2020 42.79 43.47 42.44 43.15 3,583,970 +0.93(+2.21%)
Nov 23, 2020 42.16 42.59 42.04 42.22 3,941,916 +0.33(+0.79%)
Nov 20, 2020 42.10 42.32 41.64 41.88 3,640,573 -0.39(-0.92%)
Nov 19, 2020 42.35 42.45 41.73 42.27 5,181,767 -0.23(-0.54%)
Nov 18, 2020 41.54 42.82 41.46 42.50 7,072,922 +1.16(+2.80%)
Nov 17, 2020 41.61 41.96 40.79 41.35 15,337,152 -0.60(-1.43%)
Nov 16, 2020 41.91 42.08 41.37 41.95 9,757,898 +0.66(+1.59%)
Nov 13, 2020 40.87 41.61 40.87 41.29 7,407,881 +0.77(+1.89%)
Nov 12, 2020 40.54 40.72 40.19 40.52 5,664,882 -0.17(-0.41%)
Nov 11, 2020 41.43 41.59 40.62 40.69 8,746,341 -0.39(-0.95%)
Nov 10, 2020 41.37 41.90 40.91 41.08 8,472,814 +0.00(+0.00%)
Nov 09, 2020 42.83 44.00 41.06 41.08 8,503,835 +0.63(+1.55%)
Nov 06, 2020 40.12 40.59 40.00 40.45 6,302,203 +0.24(+0.60%)
Nov 05, 2020 39.28 40.60 38.84 40.21 8,147,984 +1.55(+4.02%)
Nov 04, 2020 40.69 40.75 38.55 38.66 10,985,403 -2.24(-5.47%)
Nov 03, 2020 40.74 41.69 40.14 40.89 6,647,549 +0.26(+0.64%)
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.