Skip to main content

Johnson Controls Intl (NY: JCI )

65.91 +0.19 (+0.29%)
Streaming Delayed Price Updated: 1:05 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 64.03 65.91 63.85 65.72 4,821,687 +1.15(+1.78%)
Feb 02, 2023 66.25 66.36 64.52 64.57 6,505,916 -1.79(-2.70%)
Feb 01, 2023 66.25 66.99 64.37 66.36 8,301,801 -3.21(-4.61%)
Jan 31, 2023 68.56 69.60 68.42 69.57 4,919,423 +1.31(+1.92%)
Jan 30, 2023 68.34 68.98 68.24 68.26 2,870,355 -0.59(-0.86%)
Jan 27, 2023 68.68 69.30 68.38 68.85 2,865,422 +0.03(+0.04%)
Jan 26, 2023 68.48 68.86 67.75 68.82 3,046,851 +0.72(+1.06%)
Jan 25, 2023 67.45 68.32 66.94 68.10 2,438,034 +0.04(+0.06%)
Jan 24, 2023 66.37 68.39 66.28 68.06 2,498,258 +1.33(+1.99%)
Jan 23, 2023 66.26 66.95 65.78 66.73 3,013,390 +0.68(+1.03%)
Jan 20, 2023 65.34 66.11 65.00 66.05 2,998,896 +1.22(+1.88%)
Jan 19, 2023 65.96 66.25 64.69 64.83 3,444,679 -1.33(-2.01%)
Jan 18, 2023 68.00 68.13 66.07 66.16 4,102,788 -1.61(-2.38%)
Jan 17, 2023 68.86 69.15 67.32 67.77 4,216,868 -1.06(-1.54%)
Jan 13, 2023 67.85 69.07 67.82 68.83 2,388,827 +0.45(+0.66%)
Jan 12, 2023 68.01 68.53 67.26 68.38 3,177,821 +0.79(+1.17%)
Jan 11, 2023 67.89 68.03 67.36 67.59 3,076,129 +0.28(+0.42%)
Jan 10, 2023 66.25 67.37 66.04 67.31 2,089,112 +0.53(+0.79%)
Jan 09, 2023 67.44 68.25 66.72 66.78 3,698,011 -0.37(-0.55%)
Jan 06, 2023 65.87 67.45 65.31 67.15 2,246,906 +2.12(+3.26%)
Jan 05, 2023 65.55 65.83 64.73 65.03 2,539,089 -0.77(-1.17%)
Jan 04, 2023 65.45 66.08 64.96 65.80 2,469,516 +1.06(+1.64%)
Jan 03, 2023 64.90 65.54 64.02 64.74 2,095,107 +0.74(+1.16%)
Dec 30, 2022 63.92 64.16 63.31 64.00 1,594,321 -0.46(-0.71%)
Dec 29, 2022 63.74 64.88 63.74 64.46 1,625,584 +1.24(+1.96%)
Dec 28, 2022 64.48 64.57 63.22 63.22 1,275,648 -1.08(-1.68%)
Dec 27, 2022 64.18 64.75 63.84 64.30 1,162,936 +0.20(+0.31%)
Dec 23, 2022 64.08 64.33 63.43 64.10 1,568,394 -0.03(-0.05%)
Dec 22, 2022 63.94 64.14 63.02 64.13 3,798,827 -0.49(-0.76%)
Dec 21, 2022 63.85 64.76 63.72 64.62 3,262,475 +1.37(+2.17%)
Dec 20, 2022 63.47 63.83 63.15 63.25 3,896,705 -0.21(-0.33%)
Dec 19, 2022 63.49 64.40 62.98 63.46 3,681,186 +0.11(+0.17%)
Dec 16, 2022 63.88 64.20 62.95 63.35 7,851,050 -1.12(-1.74%)
Dec 15, 2022 65.06 65.31 63.92 64.47 3,414,702 -1.72(-2.60%)
Dec 14, 2022 66.47 66.91 65.63 66.19 4,750,926 -0.03(-0.05%)
Dec 13, 2022 67.46 67.62 65.40 66.22 5,159,306 +0.93(+1.43%)
Dec 12, 2022 64.54 65.33 64.18 65.29 3,482,733 -0.13(-0.20%)
Dec 09, 2022 66.34 66.65 65.29 65.41 3,334,104 -0.99(-1.50%)
Dec 08, 2022 66.21 66.55 65.91 66.41 2,038,855 +0.38(+0.57%)
Dec 07, 2022 65.59 66.72 65.34 66.03 2,858,043 +0.29(+0.44%)
Dec 06, 2022 66.82 67.00 65.17 65.74 2,472,597 -1.10(-1.65%)
Dec 05, 2022 66.92 67.16 66.02 66.85 3,218,363 -0.91(-1.34%)
Dec 02, 2022 66.06 68.27 65.84 67.75 3,916,334 +1.21(+1.82%)
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.