Skip to main content

Johnson Controls Intl (NY: JCI )

66.39 -1.23 (-1.82%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 63.03 63.03 61.98 61.99 5,129,085 -1.35(-2.13%)
Mar 30, 2022 63.29 63.84 62.92 63.34 3,342,598 -0.11(-0.18%)
Mar 29, 2022 63.61 64.28 62.92 63.45 4,719,693 +1.07(+1.71%)
Mar 28, 2022 62.44 62.52 61.80 62.39 2,951,521 -0.24(-0.38%)
Mar 25, 2022 62.20 62.66 61.83 62.62 3,023,156 +0.62(+1.01%)
Mar 24, 2022 62.17 62.33 61.24 62.00 4,308,892 +0.78(+1.27%)
Mar 23, 2022 61.46 62.08 60.87 61.22 5,790,047 -0.83(-1.34%)
Mar 22, 2022 62.31 62.79 61.78 62.05 5,647,062 -0.24(-0.38%)
Mar 21, 2022 61.75 63.09 61.59 62.29 4,274,182 +0.26(+0.43%)
Mar 18, 2022 60.97 62.07 60.32 62.03 6,271,711 +1.03(+1.69%)
Mar 17, 2022 60.28 61.14 59.63 61.00 4,731,652 +0.24(+0.39%)
Mar 16, 2022 58.65 60.85 58.60 60.76 5,963,110 +2.94(+5.09%)
Mar 15, 2022 57.35 57.95 56.75 57.82 5,851,381 +0.87(+1.52%)
Mar 14, 2022 57.39 57.92 56.52 56.95 4,991,188 +0.08(+0.15%)
Mar 11, 2022 58.44 58.96 56.82 56.87 5,228,756 -0.92(-1.59%)
Mar 10, 2022 57.97 58.63 57.40 57.79 3,336,815 -1.27(-2.15%)
Mar 09, 2022 58.12 59.75 58.01 59.06 3,528,261 +2.48(+4.39%)
Mar 08, 2022 56.92 58.13 56.25 56.58 4,265,812 -0.13(-0.23%)
Mar 07, 2022 59.46 59.46 56.65 56.71 5,132,437 -2.45(-4.15%)
Mar 04, 2022 59.83 60.12 58.53 59.16 6,104,600 -1.62(-2.66%)
Mar 03, 2022 61.08 61.31 59.81 60.78 4,467,748 +0.10(+0.17%)
Mar 02, 2022 59.57 61.01 59.20 60.68 4,445,166 +1.83(+3.12%)
Mar 01, 2022 61.08 61.25 58.43 58.84 5,318,710 -2.24(-3.66%)
Feb 28, 2022 60.70 61.58 60.34 61.08 6,439,710 -0.44(-0.72%)
Feb 25, 2022 60.17 61.70 60.34 61.52 5,284,895 +1.52(+2.54%)
Feb 24, 2022 58.80 60.19 58.10 60.00 6,038,653 -0.02(-0.03%)
Feb 23, 2022 61.67 61.69 59.71 60.02 3,721,795 -1.31(-2.13%)
Feb 22, 2022 61.31 61.91 60.82 61.33 4,410,435 -0.14(-0.23%)
Feb 18, 2022 61.47 0 -0.42(-0.68%)
Feb 17, 2022 62.99 63.31 61.80 61.89 4,402,324 -1.57(-2.47%)
Feb 16, 2022 63.30 63.85 63.06 63.46 2,842,939 -0.20(-0.31%)
Feb 15, 2022 63.53 64.19 63.15 63.66 4,198,321 +1.13(+1.80%)
Feb 14, 2022 62.43 62.97 61.85 62.53 6,391,729 +0.05(+0.08%)
Feb 11, 2022 64.44 64.56 62.18 62.48 3,604,527 -1.78(-2.77%)
Feb 10, 2022 63.97 65.60 63.75 64.26 4,787,262 -0.99(-1.51%)
Feb 09, 2022 64.59 66.02 64.37 65.25 6,083,962 +1.81(+2.86%)
Feb 08, 2022 62.81 64.00 62.27 63.43 5,615,269 +0.73(+1.17%)
Feb 07, 2022 63.60 63.85 62.50 62.70 5,387,315 -0.74(-1.17%)
Feb 04, 2022 64.04 64.85 62.23 63.44 7,412,445 -1.33(-2.05%)
Feb 03, 2022 66.58 64.49 64.77 7,038,817 -3.23(-4.76%)
Feb 02, 2022 68.39 70.24 66.81 68.00 6,538,291 +0.01(+0.01%)
Feb 01, 2022 68.82 68.86 66.80 67.99 5,963,717 -0.34(-0.50%)
Jan 31, 2022 67.73 68.38 68.33 5,229,776 +0.48(+0.71%)
Jan 28, 2022 67.11 67.87 66.24 67.85 4,096,404 +0.57(+0.85%)
Jan 27, 2022 68.75 69.38 67.00 67.28 4,265,098 -0.89(-1.31%)
Jan 26, 2022 69.25 70.71 67.58 68.17 5,729,537 -0.46(-0.67%)
Jan 25, 2022 68.36 68.85 66.52 68.63 5,777,669 -0.75(-1.08%)
Jan 24, 2022 66.93 69.68 66.32 69.38 5,919,901 +1.01(+1.47%)
Jan 21, 2022 68.42 69.46 67.78 68.38 4,853,693 +0.02(+0.03%)
Jan 20, 2022 69.84 70.52 68.24 68.36 4,163,237 -0.95(-1.37%)
Jan 19, 2022 70.51 71.15 69.18 69.31 3,413,140 -0.97(-1.38%)
Jan 18, 2022 71.43 71.43 69.63 70.28 4,606,666 -1.71(-2.38%)
Jan 14, 2022 71.99 0 -1.76(-2.38%)
Jan 13, 2022 75.01 75.66 73.48 73.75 2,821,866 -1.50(-2.00%)
Jan 12, 2022 75.62 76.16 74.87 75.25 2,624,687 +0.44(+0.59%)
Jan 11, 2022 73.96 74.87 72.98 74.81 2,678,430 +1.08(+1.47%)
Jan 10, 2022 73.59 74.11 71.80 73.73 3,012,294 -0.81(-1.08%)
Jan 07, 2022 75.46 75.69 74.51 74.54 2,935,165 -1.04(-1.38%)
Jan 06, 2022 74.61 76.16 74.34 75.58 3,109,925 +1.27(+1.71%)
Jan 05, 2022 75.55 76.03 74.24 74.31 3,131,443 -1.23(-1.63%)
Jan 04, 2022 75.18 76.57 74.88 75.54 3,128,272 +0.93(+1.25%)
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.