Skip to main content

Johnson Controls Intl (NY: JCI )

66.16 -1.46 (-2.16%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.01 33.17 32.74 33.10 5,441,558 +0.16(+0.48%)
Apr 29, 2019 32.84 33.03 32.78 32.94 3,441,321 +0.11(+0.35%)
Apr 26, 2019 32.50 32.83 32.32 32.83 8,371,074 +0.48(+1.47%)
Apr 25, 2019 32.61 32.61 32.30 32.35 3,283,404 -0.40(-1.21%)
Apr 24, 2019 32.58 32.89 32.40 32.75 3,477,599 +0.12(+0.38%)
Apr 23, 2019 32.32 32.66 32.32 32.62 3,702,312 +0.27(+0.85%)
Apr 22, 2019 32.30 32.38 32.01 32.35 2,443,970 -0.09(-0.27%)
Apr 18, 2019 32.40 32.52 32.25 32.44 2,401,591 +0.14(+0.44%)
Apr 17, 2019 32.66 32.71 32.21 32.30 4,701,566 -0.24(-0.73%)
Apr 16, 2019 32.40 32.61 32.17 32.54 8,284,491 +0.23(+0.71%)
Apr 15, 2019 31.87 32.31 31.77 32.31 5,941,463 +0.46(+1.44%)
Apr 12, 2019 31.69 31.95 31.54 31.85 8,715,696 +0.24(+0.75%)
Apr 11, 2019 31.64 31.71 31.50 31.61 10,505,527 -0.01(-0.03%)
Apr 10, 2019 31.80 31.85 31.54 31.62 5,772,685 -0.04(-0.14%)
Apr 09, 2019 31.95 32.01 31.61 31.66 5,739,918 -0.47(-1.46%)
Apr 08, 2019 31.95 32.24 31.87 32.13 5,458,318 +0.19(+0.58%)
Apr 05, 2019 31.88 32.28 31.87 31.95 9,691,558 +0.04(+0.14%)
Apr 04, 2019 31.78 32.35 31.77 31.90 9,210,722 +0.11(+0.36%)
Apr 03, 2019 32.37 32.44 31.71 31.79 8,085,279 -0.43(-1.34%)
Apr 02, 2019 32.68 32.68 32.10 32.22 5,908,487 -0.37(-1.14%)
Apr 01, 2019 32.87 32.98 32.51 32.59 5,514,187 -0.02(-0.05%)
Mar 29, 2019 32.79 32.88 32.32 32.61 4,095,586 +0.04(+0.11%)
Mar 28, 2019 32.36 32.58 32.21 32.57 2,611,204 +0.38(+1.18%)
Mar 27, 2019 32.35 32.59 32.13 32.19 2,941,933 -0.08(-0.25%)
Mar 26, 2019 32.06 32.36 32.03 32.27 3,432,437 +0.35(+1.11%)
Mar 25, 2019 31.95 32.32 31.79 31.92 3,418,545 +0.03(+0.08%)
Mar 22, 2019 32.49 32.68 31.85 31.89 3,789,935 -0.73(-2.25%)
Mar 21, 2019 32.03 32.74 31.92 32.62 3,112,255 +0.51(+1.59%)
Mar 20, 2019 32.11 32.32 31.70 32.11 3,216,625 +0.01(+0.03%)
Mar 19, 2019 32.32 32.50 31.99 32.10 4,284,422 -0.04(-0.14%)
Mar 18, 2019 31.87 32.24 31.87 32.15 5,205,964 +0.52(+1.65%)
Mar 15, 2019 31.70 32.05 31.47 31.63 7,430,444 +0.07(+0.22%)
Mar 14, 2019 31.67 31.78 31.42 31.56 3,632,061 -0.23(-0.72%)
Mar 13, 2019 31.78 31.92 31.56 31.78 2,912,750 +0.16(+0.50%)
Mar 12, 2019 31.67 31.84 31.60 31.63 2,888,842 -0.04(-0.14%)
Mar 11, 2019 31.43 31.70 31.34 31.67 3,614,277 +0.23(+0.72%)
Mar 08, 2019 30.86 31.50 30.78 31.44 5,339,408 +0.18(+0.59%)
Mar 07, 2019 31.05 31.33 30.44 31.26 7,535,729 +0.45(+1.45%)
Mar 06, 2019 30.87 31.07 30.80 30.81 2,764,321 -0.06(-0.20%)
Mar 05, 2019 31.00 31.11 30.84 30.87 3,421,816 -0.07(-0.23%)
Mar 04, 2019 31.05 31.20 30.62 30.94 4,727,908 +0.02(+0.06%)
Mar 01, 2019 31.06 31.08 30.67 30.93 4,296,197 +0.02(+0.06%)
Feb 28, 2019 31.12 31.12 30.76 30.91 4,361,139 -0.21(-0.68%)
Feb 27, 2019 31.00 31.34 30.72 31.12 3,632,738 -0.06(-0.20%)
Feb 26, 2019 31.22 31.51 31.15 31.18 3,973,891 -0.22(-0.70%)
Feb 25, 2019 31.53 31.71 31.39 31.40 3,075,046 +0.05(+0.17%)
Feb 22, 2019 31.29 31.52 31.12 31.35 3,993,572 +0.16(+0.51%)
Feb 21, 2019 30.89 31.34 30.83 31.19 5,120,863 +0.14(+0.45%)
Feb 20, 2019 30.63 31.11 30.56 31.05 3,968,774 +0.46(+1.49%)
Feb 19, 2019 30.57 30.75 30.45 30.59 3,187,703 -0.17(-0.54%)
Feb 15, 2019 30.55 30.88 30.46 30.76 3,888,361 +0.39(+1.30%)
Feb 14, 2019 30.30 30.62 30.22 30.36 3,028,729 -0.16(-0.52%)
Feb 13, 2019 30.45 30.79 30.43 30.52 4,303,248 +0.19(+0.64%)
Feb 12, 2019 30.02 30.44 30.02 30.33 6,179,759 +0.47(+1.58%)
Feb 11, 2019 29.90 30.13 29.75 29.86 4,648,613 +0.06(+0.21%)
Feb 08, 2019 29.55 29.80 29.22 29.80 4,916,623 +0.10(+0.32%)
Feb 07, 2019 29.75 29.87 29.31 29.70 7,549,692 -0.20(-0.67%)
Feb 06, 2019 29.82 30.14 29.75 29.90 4,971,924 +0.07(+0.23%)
Feb 05, 2019 29.61 29.90 29.44 29.83 4,660,261 +0.19(+0.65%)
Feb 04, 2019 29.00 29.66 29.00 29.64 8,268,281 +0.50(+1.71%)
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.