Skip to main content

Johnson Controls Intl (NY: JCI )

75.55 -0.77 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.24 33.36 32.14 33.09 20,264,292 +1.03(+3.23%)
Oct 28, 2016 32.22 32.38 31.90 32.06 8,200,097 -0.18(-0.57%)
Oct 27, 2016 32.39 32.53 32.11 32.24 6,356,934 -0.06(-0.18%)
Oct 26, 2016 32.03 32.37 31.96 32.30 5,310,867 +0.13(+0.41%)
Oct 25, 2016 32.43 32.49 32.05 32.17 5,423,028 -0.35(-1.08%)
Oct 24, 2016 32.65 32.76 32.37 32.52 4,917,110 +0.24(+0.75%)
Oct 21, 2016 32.14 32.35 31.84 32.28 5,077,035 -0.10(-0.29%)
Oct 20, 2016 32.50 32.66 32.37 32.37 7,815,029 -0.14(-0.43%)
Oct 19, 2016 32.37 32.82 32.22 32.51 6,435,327 +0.30(+0.93%)
Oct 18, 2016 32.40 32.43 32.12 32.21 10,835,871 +0.17(+0.53%)
Oct 17, 2016 32.15 32.83 31.98 32.04 14,647,709 -0.10(-0.32%)
Oct 14, 2016 32.09 32.45 31.99 32.14 7,274,173 +0.29(+0.90%)
Oct 13, 2016 32.08 32.18 31.42 31.86 8,186,700 -0.51(-1.58%)
Oct 12, 2016 32.40 32.55 32.25 32.37 4,922,781 -0.04(-0.11%)
Oct 11, 2016 32.47 32.83 32.25 32.41 5,920,376 -0.37(-1.12%)
Oct 10, 2016 33.29 33.44 32.73 32.77 5,100,579 -0.40(-1.21%)
Oct 07, 2016 33.54 33.68 33.14 33.18 5,257,457 -0.26(-0.79%)
Oct 06, 2016 33.54 33.65 33.22 33.44 5,183,618 -0.22(-0.65%)
Oct 05, 2016 33.41 34.02 33.36 33.66 6,759,115 +0.35(+1.06%)
Oct 04, 2016 33.99 34.09 33.15 33.31 6,332,979 -0.68(-1.99%)
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.