Skip to main content

Johnson Controls Intl (NY: JCI )

72.77 -0.10 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 43.09 43.09 43.09 2,466,384 +0.16(+0.37%)
Dec 30, 2020 42.59 43.29 42.50 42.94 2,466,384 +0.48(+1.13%)
Dec 29, 2020 42.90 43.02 42.13 42.45 2,634,469 -0.19(-0.46%)
Dec 28, 2020 42.71 43.19 42.57 42.65 2,707,996 +0.17(+0.39%)
Dec 24, 2020 42.73 42.73 42.25 42.48 910,879 +0.01(+0.02%)
Dec 23, 2020 42.28 42.70 42.08 42.47 4,570,211 +0.26(+0.61%)
Dec 22, 2020 42.66 42.75 42.14 42.21 3,566,147 -0.29(-0.67%)
Dec 21, 2020 42.08 42.75 41.95 42.50 4,849,247 -0.27(-0.63%)
Dec 18, 2020 42.96 43.22 42.46 42.77 12,331,635 +0.05(+0.11%)
Dec 17, 2020 42.38 42.82 42.15 42.72 4,247,077 +0.63(+1.49%)
Dec 16, 2020 42.38 42.54 41.77 42.10 5,170,247 -0.25(-0.59%)
Dec 15, 2020 41.55 42.35 41.31 42.35 5,105,265 +0.86(+2.08%)
Dec 14, 2020 42.01 42.41 41.41 41.48 5,099,912 -0.41(-0.99%)
Dec 11, 2020 41.78 42.03 41.62 41.89 4,358,020 -0.13(-0.31%)
Dec 10, 2020 41.76 42.21 41.43 42.02 3,715,744 -0.09(-0.22%)
Dec 09, 2020 42.04 42.30 41.69 42.12 6,587,540 +0.49(+1.17%)
Dec 08, 2020 41.48 41.91 41.46 41.63 5,050,531 +0.01(+0.02%)
Dec 07, 2020 42.17 42.17 41.53 41.62 3,887,631 -0.59(-1.39%)
Dec 04, 2020 42.28 42.60 41.93 42.21 5,733,281 +0.15(+0.35%)
Dec 03, 2020 42.28 42.48 41.80 42.06 5,684,221 -0.15(-0.35%)
Dec 02, 2020 42.46 42.93 41.95 42.21 4,861,224 -0.35(-0.82%)
Dec 01, 2020 43.01 43.50 42.52 42.56 5,175,831 +0.21(+0.50%)
Nov 30, 2020 42.25 42.81 42.15 42.35 8,371,334 +0.06(+0.15%)
Nov 27, 2020 42.66 42.92 42.21 42.28 1,968,790 -0.40(-0.95%)
Nov 25, 2020 42.59 42.81 42.14 42.69 3,053,321 -0.23(-0.54%)
Nov 24, 2020 42.56 43.24 42.21 42.92 3,603,529 +0.93(+2.21%)
Nov 23, 2020 41.93 42.36 41.81 41.99 3,963,428 +0.33(+0.79%)
Nov 20, 2020 41.87 42.09 41.42 41.66 3,660,441 -0.39(-0.92%)
Nov 19, 2020 42.12 42.22 41.50 42.04 5,210,045 -0.23(-0.54%)
Nov 18, 2020 41.32 42.58 41.23 42.27 7,111,520 +1.15(+2.80%)
Nov 17, 2020 41.38 41.73 40.57 41.12 15,420,850 -0.60(-1.43%)
Nov 16, 2020 41.68 41.85 41.15 41.72 9,811,149 +0.65(+1.59%)
Nov 13, 2020 40.64 41.39 40.64 41.07 7,448,308 +0.76(+1.89%)
Nov 12, 2020 40.32 40.50 39.97 40.30 5,695,797 -0.17(-0.41%)
Nov 11, 2020 41.20 41.36 40.40 40.47 8,794,072 -0.39(-0.95%)
Nov 10, 2020 41.15 41.67 40.69 40.86 8,519,052 +0.00(+0.00%)
Nov 09, 2020 42.59 43.76 40.84 40.86 8,550,242 +0.63(+1.55%)
Nov 06, 2020 39.90 40.37 39.78 40.23 6,336,595 +0.24(+0.60%)
Nov 05, 2020 39.07 40.38 38.63 39.99 8,192,449 +1.55(+4.02%)
Nov 04, 2020 40.47 40.52 38.34 38.45 11,045,353 -2.23(-5.47%)
Nov 03, 2020 40.52 41.46 39.92 40.67 6,683,826 +0.26(+0.64%)
Nov 02, 2020 39.49 40.55 39.44 40.41 6,389,986 +1.59(+4.10%)
Oct 30, 2020 38.93 39.42 38.05 38.82 5,036,681 -0.09(-0.24%)
Oct 29, 2020 37.88 39.07 37.64 38.91 4,250,206 +1.08(+2.84%)
Oct 28, 2020 38.19 39.03 37.80 37.84 5,122,092 -0.96(-2.47%)
Oct 27, 2020 39.47 39.63 38.69 38.80 3,082,605 -0.72(-1.82%)
Oct 26, 2020 40.21 40.30 39.11 39.51 3,949,402 -1.32(-3.24%)
Oct 23, 2020 40.99 41.17 40.43 40.84 3,913,770 -0.07(-0.18%)
Oct 22, 2020 40.26 40.94 40.26 40.91 5,614,962 +0.70(+1.74%)
Oct 21, 2020 39.96 40.44 39.69 40.21 5,176,305 +0.57(+1.44%)
Oct 20, 2020 39.40 40.19 39.20 39.64 3,641,152 +0.63(+1.60%)
Oct 19, 2020 39.60 39.91 38.90 39.02 4,252,733 -0.55(-1.39%)
Oct 16, 2020 39.30 39.81 39.03 39.57 4,341,602 +0.37(+0.94%)
Oct 15, 2020 38.79 39.33 38.63 39.20 3,479,588 +0.10(+0.26%)
Oct 14, 2020 39.10 39.38 38.95 39.10 3,202,040 +0.06(+0.16%)
Oct 13, 2020 39.52 39.82 38.98 39.03 3,508,560 -0.75(-1.90%)
Oct 12, 2020 39.55 40.16 39.48 39.79 3,872,600 +0.27(+0.67%)
Oct 09, 2020 39.95 40.14 39.48 39.52 4,763,890 -0.22(-0.56%)
Oct 08, 2020 39.32 39.79 39.26 39.74 5,025,883 +0.65(+1.67%)
Oct 07, 2020 38.86 39.43 38.85 39.09 3,768,482 +0.78(+2.04%)
Oct 06, 2020 38.95 39.19 38.22 38.31 4,359,429 -0.46(-1.19%)
Oct 05, 2020 38.58 39.15 38.55 38.77 4,152,691 +0.52(+1.35%)
Oct 02, 2020 36.93 38.73 36.93 38.25 6,966,765 +0.84(+2.24%)
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.