Skip to main content

Johnson Controls Intl (NY: JCI )

66.79 -0.07 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.25 42.81 42.15 42.35 8,371,334 +0.06(+0.15%)
Nov 27, 2020 42.66 42.92 42.21 42.28 1,968,790 -0.40(-0.95%)
Nov 25, 2020 42.59 42.81 42.14 42.69 3,053,321 -0.23(-0.54%)
Nov 24, 2020 42.56 43.24 42.21 42.92 3,603,529 +0.93(+2.21%)
Nov 23, 2020 41.93 42.36 41.81 41.99 3,963,428 +0.33(+0.79%)
Nov 20, 2020 41.87 42.09 41.42 41.66 3,660,441 -0.39(-0.92%)
Nov 19, 2020 42.12 42.22 41.50 42.04 5,210,045 -0.23(-0.54%)
Nov 18, 2020 41.32 42.58 41.23 42.27 7,111,520 +1.15(+2.80%)
Nov 17, 2020 41.38 41.73 40.57 41.12 15,420,850 -0.60(-1.43%)
Nov 16, 2020 41.68 41.85 41.15 41.72 9,811,149 +0.65(+1.59%)
Nov 13, 2020 40.64 41.39 40.64 41.07 7,448,308 +0.76(+1.89%)
Nov 12, 2020 40.32 40.50 39.97 40.30 5,695,797 -0.17(-0.41%)
Nov 11, 2020 41.20 41.36 40.40 40.47 8,794,072 -0.39(-0.95%)
Nov 10, 2020 41.15 41.67 40.69 40.86 8,519,052 +0.00(+0.00%)
Nov 09, 2020 42.59 43.76 40.84 40.86 8,550,242 +0.63(+1.55%)
Nov 06, 2020 39.90 40.37 39.78 40.23 6,336,595 +0.24(+0.60%)
Nov 05, 2020 39.07 40.38 38.63 39.99 8,192,449 +1.55(+4.02%)
Nov 04, 2020 40.47 40.52 38.34 38.45 11,045,353 -2.23(-5.47%)
Nov 03, 2020 40.52 41.46 39.92 40.67 6,683,826 +0.26(+0.64%)
Nov 02, 2020 39.49 40.55 39.44 40.41 6,389,986 +1.59(+4.10%)
Oct 30, 2020 38.93 39.42 38.05 38.82 5,036,681 -0.09(-0.24%)
Oct 29, 2020 37.88 39.07 37.64 38.91 4,250,206 +1.08(+2.84%)
Oct 28, 2020 38.19 39.03 37.80 37.84 5,122,092 -0.96(-2.47%)
Oct 27, 2020 39.47 39.63 38.69 38.80 3,082,605 -0.72(-1.82%)
Oct 26, 2020 40.21 40.30 39.11 39.51 3,949,402 -1.32(-3.24%)
Oct 23, 2020 40.99 41.17 40.43 40.84 3,913,770 -0.07(-0.18%)
Oct 22, 2020 40.26 40.94 40.26 40.91 5,614,962 +0.70(+1.74%)
Oct 21, 2020 39.96 40.44 39.69 40.21 5,176,305 +0.57(+1.44%)
Oct 20, 2020 39.40 40.19 39.20 39.64 3,641,152 +0.63(+1.60%)
Oct 19, 2020 39.60 39.91 38.90 39.02 4,252,733 -0.55(-1.39%)
Oct 16, 2020 39.30 39.81 39.03 39.57 4,341,602 +0.37(+0.94%)
Oct 15, 2020 38.79 39.33 38.63 39.20 3,479,588 +0.10(+0.26%)
Oct 14, 2020 39.10 39.38 38.95 39.10 3,202,040 +0.06(+0.16%)
Oct 13, 2020 39.52 39.82 38.98 39.03 3,508,560 -0.75(-1.90%)
Oct 12, 2020 39.55 40.16 39.48 39.79 3,872,600 +0.27(+0.67%)
Oct 09, 2020 39.95 40.14 39.48 39.52 4,763,890 -0.22(-0.56%)
Oct 08, 2020 39.32 39.79 39.26 39.74 5,025,883 +0.65(+1.67%)
Oct 07, 2020 38.86 39.43 38.85 39.09 3,768,482 +0.78(+2.04%)
Oct 06, 2020 38.95 39.19 38.22 38.31 4,359,429 -0.46(-1.19%)
Oct 05, 2020 38.58 39.15 38.55 38.77 4,152,691 +0.52(+1.35%)
Oct 02, 2020 36.93 38.73 36.93 38.25 6,966,765 +0.84(+2.24%)
Oct 01, 2020 37.93 38.07 37.23 37.42 5,650,214 -0.16(-0.42%)
Sep 30, 2020 37.86 38.22 37.34 37.57 5,285,077 -0.10(-0.27%)
Sep 29, 2020 38.09 38.13 37.46 37.67 5,497,421 -0.44(-1.16%)
Sep 28, 2020 37.78 38.59 37.76 38.11 4,897,857 +0.87(+2.35%)
Sep 25, 2020 37.14 37.51 36.96 37.24 4,772,153 -0.17(-0.44%)
Sep 24, 2020 36.87 37.74 36.37 37.41 4,704,614 +0.53(+1.44%)
Sep 23, 2020 37.76 38.10 36.83 36.88 4,101,072 -0.90(-2.37%)
Sep 22, 2020 37.29 37.91 37.28 37.77 3,776,651 +0.38(+1.03%)
Sep 21, 2020 38.33 38.41 36.99 37.39 5,093,733 -1.71(-4.37%)
Sep 18, 2020 39.08 39.48 38.76 39.10 6,117,013 -0.17(-0.44%)
Sep 17, 2020 38.82 39.44 38.45 39.27 4,922,135 +0.06(+0.16%)
Sep 16, 2020 39.02 39.42 38.60 39.21 6,360,286 +0.56(+1.44%)
Sep 15, 2020 38.86 39.18 38.60 38.65 5,155,494 -0.20(-0.52%)
Sep 14, 2020 38.34 39.12 38.30 38.85 4,632,887 +0.77(+2.02%)
Sep 11, 2020 37.88 38.67 37.74 38.08 5,417,710 +0.49(+1.31%)
Sep 10, 2020 37.81 38.06 37.48 37.59 5,481,411 -0.07(-0.19%)
Sep 09, 2020 37.27 38.04 37.24 37.66 4,854,601 +0.43(+1.15%)
Sep 08, 2020 37.52 37.78 36.97 37.23 6,396,847 -0.52(-1.38%)
Sep 04, 2020 37.56 38.00 37.20 37.75 9,427,952 +0.70(+1.90%)
Sep 03, 2020 38.57 38.70 36.87 37.05 5,395,423 -1.50(-3.89%)
Sep 02, 2020 37.70 38.68 37.57 38.55 4,614,802 +0.91(+2.43%)
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.