Indicators

Johnson Controls Intl (NY: JCI )

65.24 +0.78 (+1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.42	35.47	34.75	34.88	7,532,711	-0.49(-1.40%)
Apr 27, 2017	35.18	35.79	34.68	35.37	8,922,287	-0.75(-2.07%)
Apr 26, 2017	36.21	36.59	36.10	36.12	6,559,736	-0.13(-0.35%)
Apr 25, 2017	36.07	36.40	36.07	36.24	5,211,586	+0.24(+0.68%)
Apr 24, 2017	35.66	36.16	35.56	36.00	6,606,468	+0.73(+2.07%)
Apr 21, 2017	34.99	35.37	34.89	35.27	4,654,194	+0.26(+0.74%)
Apr 20, 2017	34.83	35.19	34.73	35.01	3,513,560	+0.38(+1.09%)
Apr 19, 2017	34.90	35.02	34.55	34.63	4,540,729	-0.06(-0.17%)
Apr 18, 2017	34.32	34.83	34.26	34.69	4,418,869	+0.22(+0.63%)
Apr 17, 2017	34.09	34.50	33.86	34.47	5,097,898	+0.41(+1.21%)
Apr 13, 2017	34.26	34.41	34.06	34.06	3,011,525	-0.25(-0.73%)
Apr 12, 2017	34.56	34.62	34.13	34.31	4,091,527	-0.27(-0.78%)
Apr 11, 2017	34.48	34.63	34.38	34.58	4,987,927	+0.08(+0.24%)
Apr 10, 2017	34.42	34.78	34.34	34.50	3,930,647	+0.11(+0.32%)
Apr 07, 2017	34.52	34.67	34.30	34.39	3,912,464	-0.16(-0.46%)
Apr 06, 2017	34.42	34.75	34.31	34.55	4,939,135	+0.17(+0.49%)
Apr 05, 2017	34.83	35.17	34.37	34.38	3,905,334	-0.27(-0.77%)
Apr 04, 2017	34.47	34.84	34.36	34.65	3,772,119	+0.11(+0.32%)

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.