Skip to main content

Johnson Controls Intl (NY: JCI )

66.00 -1.62 (-2.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.08 36.78 36.00 36.70 5,893,360 +0.69(+1.92%)
Jun 27, 2019 36.09 36.14 35.88 36.01 5,606,061 -0.08(-0.22%)
Jun 26, 2019 36.03 36.28 35.91 36.09 4,785,850 +0.04(+0.10%)
Jun 25, 2019 36.07 36.44 35.88 36.06 6,699,930 +0.12(+0.35%)
Jun 24, 2019 35.53 36.32 35.42 35.93 8,680,202 +0.31(+0.87%)
Jun 21, 2019 35.06 35.62 34.91 35.62 31,183,578 +0.58(+1.65%)
Jun 20, 2019 34.70 35.15 34.56 35.04 8,686,053 +0.56(+1.64%)
Jun 19, 2019 34.94 35.01 34.21 34.48 6,998,742 -0.53(-1.51%)
Jun 18, 2019 34.83 35.30 34.67 35.01 7,511,936 +0.43(+1.25%)
Jun 17, 2019 35.35 35.40 34.57 34.58 7,806,105 -0.69(-1.95%)
Jun 14, 2019 35.38 35.48 35.11 35.26 5,624,407 -0.28(-0.79%)
Jun 13, 2019 35.15 35.59 34.87 35.55 6,792,947 +0.65(+1.87%)
Jun 12, 2019 34.42 35.34 34.38 34.89 9,942,432 +0.58(+1.70%)
Jun 11, 2019 34.34 34.43 34.20 34.31 9,113,256 +0.05(+0.15%)
Jun 10, 2019 34.50 34.60 34.25 34.26 9,801,015 -0.26(-0.77%)
Jun 07, 2019 34.84 34.91 34.46 34.52 10,243,384 -0.30(-0.86%)
Jun 06, 2019 34.82 34.86 34.43 34.82 8,348,715 -0.01(-0.03%)
Jun 05, 2019 35.16 35.25 34.68 34.83 20,035,958 -0.08(-0.23%)
Jun 04, 2019 34.35 34.94 34.16 34.91 16,048,666 +0.49(+1.41%)
Jun 03, 2019 34.79 34.85 33.98 34.43 25,724,052 +0.42(+1.25%)
May 31, 2019 34.02 34.26 33.96 34.00 31,338,056 -0.36(-1.05%)
May 30, 2019 33.90 34.39 33.90 34.36 28,697,948 +0.60(+1.78%)
May 29, 2019 33.85 33.91 33.51 33.76 19,626,278 -0.19(-0.55%)
May 28, 2019 34.08 34.19 33.93 33.95 15,633,984 -0.04(-0.13%)
May 24, 2019 34.28 34.37 33.96 33.99 15,436,731 -0.22(-0.65%)
May 23, 2019 34.47 34.52 34.20 34.21 17,364,906 -0.40(-1.15%)
May 22, 2019 34.68 34.81 34.52 34.61 8,372,858 -0.25(-0.71%)
May 21, 2019 34.58 34.88 34.52 34.86 7,345,253 +0.35(+1.02%)
May 20, 2019 34.30 34.53 34.20 34.51 7,562,557 +0.12(+0.36%)
May 17, 2019 34.43 34.58 34.30 34.38 5,710,619 -0.20(-0.59%)
May 16, 2019 34.49 34.73 34.36 34.58 6,432,964 +0.11(+0.33%)
May 15, 2019 34.60 34.69 34.46 34.47 7,027,904 -0.18(-0.51%)
May 14, 2019 34.61 34.95 34.53 34.65 6,488,059 +0.13(+0.38%)
May 13, 2019 34.49 34.82 34.42 34.51 8,773,789 -0.51(-1.46%)
May 10, 2019 34.72 35.13 34.46 35.03 6,064,984 +0.08(+0.23%)
May 09, 2019 34.56 34.96 34.48 34.95 7,797,560 +0.19(+0.53%)
May 08, 2019 34.58 34.96 34.52 34.76 7,915,648 +0.11(+0.33%)
May 07, 2019 34.73 34.89 34.38 34.65 5,826,226 -0.30(-0.86%)
May 06, 2019 34.59 35.03 34.36 34.95 4,129,160 +0.01(+0.03%)
May 03, 2019 34.56 34.96 34.49 34.94 4,192,107 +0.53(+1.54%)
May 02, 2019 34.65 34.71 34.18 34.41 8,115,345 -0.27(-0.79%)
May 01, 2019 34.45 35.17 34.25 34.68 14,714,889 +1.58(+4.77%)
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%)
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.