Skip to main content

Johnson Controls Intl (NY: JCI )

75.55 -0.77 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.74 39.23 37.86 38.63 5,061,469 -0.09(-0.24%)
Oct 29, 2020 37.70 38.88 37.45 38.72 4,271,124 +1.07(+2.84%)
Oct 28, 2020 38.00 38.84 37.61 37.65 5,147,300 -0.95(-2.47%)
Oct 27, 2020 39.27 39.44 38.50 38.61 3,097,776 -0.71(-1.82%)
Oct 26, 2020 40.01 40.10 38.92 39.32 3,968,839 -1.32(-3.24%)
Oct 23, 2020 40.79 40.97 40.24 40.64 3,933,032 -0.07(-0.18%)
Oct 22, 2020 40.06 40.74 40.06 40.71 5,642,597 +0.70(+1.74%)
Oct 21, 2020 39.77 40.24 39.49 40.01 5,201,781 +0.57(+1.44%)
Oct 20, 2020 39.21 40.00 39.01 39.45 3,659,072 +0.62(+1.60%)
Oct 19, 2020 39.41 39.71 38.71 38.82 4,273,663 -0.55(-1.39%)
Oct 16, 2020 39.11 39.61 38.83 39.37 4,362,970 +0.37(+0.94%)
Oct 15, 2020 38.60 39.14 38.44 39.01 3,496,713 +0.10(+0.26%)
Oct 14, 2020 38.91 39.19 38.76 38.91 3,217,799 +0.06(+0.17%)
Oct 13, 2020 39.33 39.62 38.79 38.84 3,525,827 -0.75(-1.90%)
Oct 12, 2020 39.36 39.96 39.29 39.59 3,891,659 +0.27(+0.67%)
Oct 09, 2020 39.76 39.94 39.29 39.33 4,787,336 -0.22(-0.56%)
Oct 08, 2020 39.13 39.59 39.06 39.55 5,050,618 +0.65(+1.67%)
Oct 07, 2020 38.67 39.24 38.66 38.90 3,787,029 +0.78(+2.04%)
Oct 06, 2020 38.76 39.00 38.04 38.12 4,380,884 -0.46(-1.19%)
Oct 05, 2020 38.39 38.96 38.36 38.58 4,173,128 +0.51(+1.35%)
Oct 02, 2020 36.75 38.54 36.75 38.07 7,001,052 +0.83(+2.24%)
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.