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 31, 2024 75.90 76.52 75.39 75.55 3,652,562 -0.77(-1.01%)
Oct 30, 2024 76.39 76.84 76.08 76.32 3,834,854 -0.75(-0.97%)
Oct 29, 2024 77.10 77.45 76.50 77.07 3,038,832 -0.66(-0.85%)
Oct 28, 2024 77.32 77.99 77.20 77.73 7,183,710 +0.99(+1.29%)
Oct 25, 2024 77.35 77.88 76.53 76.74 3,226,970 -0.12(-0.16%)
Oct 24, 2024 77.12 77.26 75.73 76.86 4,002,423 +0.38(+0.50%)
Oct 23, 2024 76.44 77.57 76.10 76.48 3,293,339 -0.16(-0.21%)
Oct 22, 2024 76.91 77.21 76.05 76.64 2,846,314 -0.53(-0.69%)
Oct 21, 2024 77.47 77.88 76.73 77.17 2,546,704 -0.27(-0.35%)
Oct 18, 2024 77.65 77.75 77.02 77.44 2,567,388 +0.19(+0.25%)
Oct 17, 2024 77.10 77.39 76.60 77.25 2,407,779 +0.86(+1.13%)
Oct 16, 2024 76.69 77.09 76.11 76.39 2,547,100 -0.21(-0.27%)
Oct 15, 2024 77.52 77.75 76.48 76.60 3,095,424 -1.08(-1.39%)
Oct 14, 2024 77.43 77.75 77.13 77.68 1,971,735 +0.07(+0.09%)
Oct 11, 2024 76.43 77.83 76.36 77.61 2,613,791 +0.69(+0.90%)
Oct 10, 2024 77.37 77.58 76.64 76.92 2,198,276 -0.78(-1.00%)
Oct 09, 2024 76.64 77.87 76.47 77.70 3,194,835 +1.35(+1.77%)
Oct 08, 2024 75.78 76.49 75.28 76.35 3,644,538 +0.80(+1.06%)
Oct 07, 2024 75.03 75.74 74.61 75.55 2,260,787 -0.13(-0.17%)
Oct 04, 2024 76.08 76.17 74.85 75.68 2,435,834 +0.19(+0.25%)
Oct 03, 2024 76.30 76.47 74.98 75.49 2,443,735 -1.08(-1.41%)
Oct 02, 2024 76.19 77.12 76.10 76.57 2,270,227 -0.24(-0.31%)
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.