Skip to main content

Johnson Controls Intl (NY: JCI )

68.17 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 68.96 69.34 68.13 68.19 4,164,841 -0.91(-1.32%)
Jun 18, 2024 69.25 69.38 67.53 69.10 4,749,363 -0.21(-0.30%)
Jun 17, 2024 69.03 69.50 68.75 69.31 3,502,705 -0.12(-0.17%)
Jun 14, 2024 69.95 70.17 68.61 69.43 4,533,529 -1.19(-1.69%)
Jun 13, 2024 71.06 71.10 69.68 70.62 3,969,203 -0.55(-0.77%)
Jun 12, 2024 71.39 71.61 70.28 71.17 5,608,294 +0.62(+0.88%)
Jun 11, 2024 70.32 70.70 69.77 70.55 2,173,721 -0.24(-0.34%)
Jun 10, 2024 69.64 70.90 69.11 70.79 2,989,941 +0.84(+1.20%)
Jun 07, 2024 69.37 70.36 68.77 69.95 3,976,894 +0.37(+0.53%)
Jun 06, 2024 71.82 71.84 69.47 69.58 4,226,732 -2.37(-3.29%)
Jun 05, 2024 71.11 72.14 71.00 71.95 2,577,311 +0.87(+1.22%)
Jun 04, 2024 71.40 72.09 70.81 71.08 3,825,800 -0.58(-0.81%)
Jun 03, 2024 72.21 72.30 70.71 71.66 4,976,252 -0.25(-0.35%)
May 31, 2024 71.61 72.05 70.87 71.91 6,092,349 +0.35(+0.49%)
May 30, 2024 71.16 71.76 70.82 71.56 3,705,213 +0.46(+0.65%)
May 29, 2024 72.90 73.41 71.01 71.10 6,001,579 -1.58(-2.17%)
May 28, 2024 73.80 73.92 72.33 72.68 5,684,356 -1.22(-1.65%)
May 24, 2024 73.73 74.23 73.13 73.90 4,473,217 +0.64(+0.87%)
May 23, 2024 73.66 73.68 72.25 73.26 6,172,366 +0.07(+0.10%)
May 22, 2024 72.09 73.28 72.05 73.19 7,180,973 +0.33(+0.45%)
May 21, 2024 70.62 73.08 70.62 72.86 11,636,210 +2.24(+3.17%)
May 20, 2024 71.80 72.99 70.26 70.62 13,185,800 +1.60(+2.32%)
May 17, 2024 68.20 69.22 67.97 69.02 5,002,951 +0.75(+1.10%)
May 16, 2024 68.33 69.49 68.17 68.27 5,773,993 +0.09(+0.13%)
May 15, 2024 67.04 68.31 66.97 68.18 5,961,255 +1.30(+1.94%)
May 14, 2024 66.53 67.24 66.42 66.88 3,895,003 +0.82(+1.24%)
May 13, 2024 65.92 66.40 65.87 66.06 5,026,260 +0.47(+0.72%)
May 10, 2024 65.91 66.15 65.23 65.59 3,957,415 -0.15(-0.23%)
May 09, 2024 65.50 65.97 65.00 65.74 4,620,392 +0.50(+0.77%)
May 08, 2024 64.58 65.45 64.19 65.24 4,819,593 +0.78(+1.21%)
May 07, 2024 63.57 64.59 63.39 64.46 5,413,447 +1.08(+1.70%)
May 06, 2024 62.28 63.44 62.10 63.38 7,291,828 +1.00(+1.60%)
May 03, 2024 61.25 62.47 60.84 62.38 7,096,178 +1.63(+2.68%)
May 02, 2024 60.72 61.14 60.04 60.75 7,559,393 +0.28(+0.46%)
May 01, 2024 62.07 62.88 59.83 60.47 14,984,507 -4.60(-7.07%)
Apr 30, 2024 65.32 65.99 64.98 65.07 5,314,718 -0.24(-0.37%)
Apr 29, 2024 65.12 65.61 64.98 65.31 5,015,571 +0.20(+0.31%)
Apr 26, 2024 64.69 65.42 64.46 65.11 6,408,010 +0.66(+1.02%)
Apr 25, 2024 64.51 64.78 63.78 64.45 5,145,292 -0.16(-0.25%)
Apr 24, 2024 65.01 65.56 63.99 64.61 7,309,752 -0.56(-0.86%)
Apr 23, 2024 64.85 65.45 64.78 65.17 2,654,684 +0.53(+0.82%)
Apr 22, 2024 63.70 65.15 63.70 64.64 3,195,647 +0.98(+1.54%)
Apr 19, 2024 63.97 64.50 63.56 63.66 5,916,741 -0.11(-0.17%)
Apr 18, 2024 64.13 64.60 63.71 63.77 3,263,181 +0.08(+0.13%)
Apr 17, 2024 64.78 64.78 63.16 63.69 3,920,429 -0.54(-0.84%)
Apr 16, 2024 64.11 64.41 63.51 64.23 3,655,062 -0.17(-0.26%)
Apr 15, 2024 66.21 66.30 64.18 64.40 3,384,450 -0.89(-1.36%)
Apr 12, 2024 64.57 65.48 64.50 65.29 4,673,208 +0.12(+0.18%)
Apr 11, 2024 65.78 65.86 64.35 65.17 3,438,347 -0.24(-0.37%)
Apr 10, 2024 64.85 65.51 64.62 65.41 4,016,177 -0.25(-0.38%)
Apr 09, 2024 64.87 65.72 64.46 65.66 3,605,156 +0.81(+1.25%)
Apr 08, 2024 65.45 65.55 64.81 64.85 3,761,570 -0.34(-0.52%)
Apr 05, 2024 64.61 65.44 64.56 65.19 3,043,053 +0.80(+1.24%)
Apr 04, 2024 66.30 66.49 64.14 64.39 5,979,245 -1.13(-1.72%)
Apr 03, 2024 65.50 66.16 65.27 65.52 4,702,623 +0.02(+0.03%)
Apr 02, 2024 65.21 65.58 64.89 65.50 5,658,508 +0.37(+0.57%)
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.