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 (%)
Mar 28, 2024 64.98 65.39 65.34 65.32 9,387,833 +0.45(+0.69%)
Mar 27, 2024 64.37 64.88 64.09 64.87 4,126,074 +0.77(+1.20%)
Mar 26, 2024 63.79 64.45 63.62 64.10 6,032,844 +0.47(+0.74%)
Mar 25, 2024 63.83 63.98 63.50 63.63 5,132,960 -0.12(-0.19%)
Mar 22, 2024 64.48 64.59 63.71 63.75 3,631,884 -0.66(-1.02%)
Mar 21, 2024 63.93 64.48 63.73 64.41 4,717,568 +0.65(+1.01%)
Mar 20, 2024 63.51 64.00 63.08 63.76 3,095,493 +0.37(+0.58%)
Mar 19, 2024 62.82 63.46 62.60 63.40 3,622,410 +0.60(+0.95%)
Mar 18, 2024 63.11 63.33 62.65 62.80 5,167,764 -0.03(-0.05%)
Mar 15, 2024 62.59 63.19 62.46 62.83 10,522,722 +0.10(+0.16%)
Mar 14, 2024 62.09 62.86 61.95 62.73 10,062,787 +0.79(+1.27%)
Mar 13, 2024 61.58 61.98 61.50 61.94 4,463,150 +0.31(+0.50%)
Mar 12, 2024 61.04 61.74 60.67 61.64 4,108,826 +0.78(+1.27%)
Mar 11, 2024 61.24 61.41 60.42 60.86 4,278,535 -0.52(-0.84%)
Mar 08, 2024 61.34 61.62 61.02 61.38 4,734,507 +0.41(+0.67%)
Mar 07, 2024 60.66 61.03 60.50 60.97 4,042,595 +0.81(+1.34%)
Mar 06, 2024 60.55 60.82 60.10 60.16 4,275,388 +0.16(+0.27%)
Mar 05, 2024 59.80 60.36 59.51 60.01 10,515,672 -0.01(-0.02%)
Mar 04, 2024 59.90 60.48 59.50 60.02 5,189,692 +0.24(+0.40%)
Mar 01, 2024 58.83 60.02 58.77 59.78 3,783,368 +0.85(+1.43%)
Feb 29, 2024 59.61 59.72 58.85 58.93 6,206,266 -0.24(-0.40%)
Feb 28, 2024 59.03 59.25 58.71 59.17 3,622,136 +0.09(+0.15%)
Feb 27, 2024 58.93 59.21 58.56 59.08 4,066,748 +0.84(+1.43%)
Feb 26, 2024 57.93 58.36 57.81 58.25 3,913,323 +0.14(+0.24%)
Feb 23, 2024 57.89 58.58 57.77 58.11 5,447,964 +0.17(+0.29%)
Feb 22, 2024 57.67 58.17 57.45 57.94 5,345,146 +0.47(+0.81%)
Feb 21, 2024 56.16 57.49 56.11 57.47 4,769,590 +1.16(+2.07%)
Feb 20, 2024 55.99 56.59 55.96 56.31 5,840,983 -0.23(-0.40%)
Feb 16, 2024 56.95 57.57 56.37 56.54 4,555,359 -0.54(-0.94%)
Feb 15, 2024 56.59 57.80 56.51 57.07 6,445,600 +0.33(+0.58%)
Feb 14, 2024 54.76 56.98 54.76 56.74 9,597,289 +2.32(+4.26%)
Feb 13, 2024 54.44 54.88 53.76 54.43 7,113,663 -0.72(-1.30%)
Feb 12, 2024 55.20 55.72 55.08 55.14 3,540,468 -0.04(-0.07%)
Feb 09, 2024 54.90 55.41 54.78 55.18 4,501,637 +0.39(+0.71%)
Feb 08, 2024 54.21 55.02 53.88 54.80 5,653,056 +0.71(+1.31%)
Feb 07, 2024 53.63 54.11 53.04 54.09 4,835,444 +1.13(+2.14%)
Feb 06, 2024 52.80 53.26 52.49 52.96 8,372,927 -0.08(-0.15%)
Feb 05, 2024 53.48 53.51 53.01 53.04 5,855,929 -1.10(-2.04%)
Feb 02, 2024 53.32 54.18 52.99 54.14 5,444,180 +0.42(+0.78%)
Feb 01, 2024 52.96 54.20 52.68 53.72 5,848,362 +1.33(+2.54%)
Jan 31, 2024 53.64 53.96 51.72 52.39 11,784,840 -1.79(-3.30%)
Jan 30, 2024 54.99 55.57 52.91 54.18 10,930,724 -2.15(-3.81%)
Jan 29, 2024 56.07 56.35 55.48 56.33 9,054,717 +0.06(+0.11%)
Jan 26, 2024 55.52 57.67 55.19 56.27 10,405,602 +0.88(+1.60%)
Jan 25, 2024 55.33 55.42 54.38 55.38 6,485,928 +0.68(+1.24%)
Jan 24, 2024 55.64 55.64 54.68 54.71 5,073,880 -0.62(-1.11%)
Jan 23, 2024 54.82 55.35 54.56 55.32 5,339,865 +0.74(+1.35%)
Jan 22, 2024 54.02 54.72 54.02 54.59 4,553,681 +0.71(+1.31%)
Jan 19, 2024 53.35 54.01 52.58 53.88 4,118,851 +0.52(+0.97%)
Jan 18, 2024 54.18 54.27 53.08 53.36 5,786,144 -0.56(-1.03%)
Jan 17, 2024 51.90 54.06 51.41 53.92 8,804,010 +1.82(+3.49%)
Jan 16, 2024 55.29 55.26 52.08 52.10 12,260,901 -3.92(-6.99%)
Jan 12, 2024 57.53 57.70 55.99 56.02 5,270,349 -1.44(-2.51%)
Jan 11, 2024 57.29 57.63 56.83 57.46 4,739,586 +0.35(+0.61%)
Jan 10, 2024 57.33 57.47 56.90 57.11 5,952,818 -0.22(-0.38%)
Jan 09, 2024 56.67 57.45 56.49 57.33 4,482,789 +0.46(+0.80%)
Jan 08, 2024 56.87 57.28 56.62 56.87 4,953,094 +0.02(+0.04%)
Jan 05, 2024 56.29 57.19 55.91 56.85 4,623,539 +0.46(+0.81%)
Jan 04, 2024 55.52 56.72 55.46 56.40 5,437,224 +0.68(+1.21%)
Jan 03, 2024 56.23 56.26 55.07 55.72 4,749,718 -1.03(-1.82%)
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.