Skip to main content

Johnson Controls Intl (NY: JCI )

65.91 -1.71 (-2.53%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.11 35.14 34.69 34.85 5,848,662 -0.18(-0.52%)
May 30, 2017 35.04 35.11 34.87 35.03 3,025,940 -0.04(-0.12%)
May 26, 2017 35.11 35.21 35.00 35.07 3,908,593 -0.11(-0.31%)
May 25, 2017 35.18 35.35 34.99 35.18 5,239,937 +0.12(+0.33%)
May 24, 2017 35.01 35.13 34.83 35.06 3,570,188 +0.03(+0.10%)
May 23, 2017 35.66 35.66 35.00 35.03 4,198,598 -0.55(-1.55%)
May 22, 2017 35.72 35.91 35.55 35.58 3,472,642 +0.03(+0.09%)
May 19, 2017 34.90 35.83 34.87 35.55 8,789,381 +0.69(+1.99%)
May 18, 2017 34.53 35.00 34.41 34.85 5,475,357 +0.37(+1.06%)
May 17, 2017 35.10 34.75 34.40 34.49 5,597,745 -0.62(-1.76%)
May 16, 2017 35.56 35.66 35.01 35.10 5,200,239 -0.32(-0.90%)
May 15, 2017 35.07 35.65 35.07 35.42 8,353,851 +0.34(+0.98%)
May 12, 2017 34.94 35.15 34.75 35.08 5,201,187 +0.11(+0.31%)
May 11, 2017 35.18 35.30 34.83 34.97 3,494,023 -0.42(-1.18%)
May 10, 2017 34.99 35.43 34.96 35.39 5,300,739 +0.33(+0.95%)
May 09, 2017 35.05 35.16 34.92 35.05 5,244,911 -0.01(-0.02%)
May 08, 2017 34.96 35.13 34.91 35.06 3,140,317 +0.04(+0.12%)
May 05, 2017 34.70 35.05 34.70 35.02 3,973,861 +0.42(+1.21%)
May 04, 2017 34.83 34.89 34.58 34.60 3,858,486 -0.12(-0.34%)
May 03, 2017 34.50 34.76 34.30 34.72 5,911,245 +0.13(+0.36%)
May 02, 2017 34.69 34.90 34.36 34.60 5,886,061 -0.04(-0.12%)
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.