Skip to main content

Johnson Controls Intl (NY: JCI )

65.32 +0.45 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.66 61.31 60.53 60.80 6,201,295 -0.02(-0.03%)
Feb 27, 2023 60.99 61.23 60.62 60.82 3,181,153 +0.18(+0.30%)
Feb 24, 2023 60.40 61.08 60.26 60.64 2,763,136 -0.55(-0.90%)
Feb 23, 2023 61.07 61.67 60.66 61.19 5,079,046 +0.61(+1.01%)
Feb 22, 2023 61.10 61.10 60.18 60.58 3,646,510 -0.19(-0.32%)
Feb 21, 2023 62.23 62.65 60.37 60.77 3,252,766 -1.96(-3.12%)
Feb 17, 2023 62.14 63.02 61.80 62.73 2,920,722 +0.25(+0.40%)
Feb 16, 2023 62.25 63.00 62.04 62.48 2,450,748 -0.73(-1.15%)
Feb 15, 2023 62.48 63.31 62.38 63.21 3,539,612 +0.01(+0.02%)
Feb 14, 2023 63.38 63.82 62.73 63.20 1,844,492 -0.49(-0.78%)
Feb 13, 2023 63.01 63.72 62.65 63.69 2,047,434 +1.08(+1.72%)
Feb 10, 2023 62.65 62.79 62.21 62.62 2,304,515 -0.10(-0.15%)
Feb 09, 2023 63.93 64.19 62.57 62.71 2,729,106 -0.36(-0.57%)
Feb 08, 2023 62.06 63.16 61.56 63.07 3,560,977 +0.52(+0.84%)
Feb 07, 2023 63.34 63.48 61.75 62.55 3,701,037 -1.26(-1.98%)
Feb 06, 2023 63.23 64.29 62.81 63.81 3,957,822 +0.10(+0.15%)
Feb 03, 2023 62.07 63.90 61.90 63.71 4,973,697 +1.11(+1.78%)
Feb 02, 2023 64.23 64.33 62.54 62.60 6,711,023 -1.74(-2.70%)
Feb 01, 2023 64.23 64.94 62.40 64.33 8,563,526 -3.11(-4.61%)
Jan 31, 2023 66.46 67.47 66.33 67.44 5,074,514 +1.27(+1.92%)
Jan 30, 2023 66.25 66.87 66.15 66.17 2,960,846 -0.57(-0.86%)
Jan 27, 2023 66.58 67.18 66.29 66.75 2,955,758 +0.03(+0.04%)
Jan 26, 2023 66.39 66.76 65.68 66.72 3,142,907 +0.70(+1.06%)
Jan 25, 2023 65.39 66.23 64.89 66.02 2,514,896 +0.04(+0.06%)
Jan 24, 2023 64.34 66.30 64.25 65.98 2,577,018 +1.29(+1.99%)
Jan 23, 2023 64.23 64.90 63.76 64.69 3,108,391 +0.66(+1.03%)
Jan 20, 2023 63.34 64.09 63.02 64.03 3,093,440 +1.18(+1.88%)
Jan 19, 2023 63.94 64.23 62.71 62.85 3,553,277 -1.29(-2.01%)
Jan 18, 2023 65.92 66.05 64.05 64.14 4,232,133 -1.56(-2.38%)
Jan 17, 2023 66.76 67.04 65.26 65.70 4,349,810 -1.03(-1.54%)
Jan 13, 2023 65.78 66.96 65.75 66.73 2,464,137 +0.44(+0.66%)
Jan 12, 2023 65.93 66.43 65.20 66.29 3,278,006 +0.77(+1.17%)
Jan 11, 2023 65.82 65.95 65.30 65.52 3,173,108 +0.27(+0.42%)
Jan 10, 2023 64.23 65.31 64.02 65.25 2,154,974 +0.51(+0.79%)
Jan 09, 2023 65.38 66.16 64.69 64.74 3,814,595 -0.36(-0.55%)
Jan 06, 2023 63.86 65.39 63.32 65.10 2,317,742 +2.06(+3.26%)
Jan 05, 2023 63.55 63.82 62.76 63.04 2,619,137 -0.75(-1.17%)
Jan 04, 2023 63.45 64.06 62.97 63.79 2,547,370 +1.03(+1.64%)
Jan 03, 2023 62.92 63.54 62.06 62.76 2,161,158 +0.72(+1.16%)
Dec 30, 2022 61.97 62.20 61.38 62.04 1,644,584 -0.45(-0.71%)
Dec 29, 2022 61.79 62.90 61.79 62.49 1,676,832 +1.20(+1.96%)
Dec 28, 2022 62.51 62.60 61.29 61.29 1,315,864 -1.05(-1.68%)
Dec 27, 2022 62.22 62.77 61.89 62.33 1,199,599 +0.19(+0.31%)
Dec 23, 2022 62.12 62.37 61.49 62.14 1,617,839 -0.03(-0.05%)
Dec 22, 2022 61.99 62.18 61.09 62.17 3,918,590 -0.48(-0.76%)
Dec 21, 2022 61.90 62.78 61.77 62.65 3,365,328 +1.33(+2.17%)
Dec 20, 2022 61.53 61.88 61.22 61.32 4,019,553 -0.20(-0.33%)
Dec 19, 2022 61.55 62.43 61.06 61.52 3,797,240 +0.11(+0.17%)
Dec 16, 2022 61.93 62.24 61.03 61.41 8,098,564 -1.09(-1.74%)
Dec 15, 2022 63.07 63.31 61.97 62.50 3,522,354 -1.67(-2.60%)
Dec 14, 2022 64.44 64.86 63.62 64.17 4,900,705 -0.03(-0.05%)
Dec 13, 2022 65.40 65.56 63.40 64.20 5,321,960 +0.91(+1.43%)
Dec 12, 2022 62.57 63.33 62.22 63.29 3,592,531 -0.13(-0.20%)
Dec 09, 2022 64.31 64.61 63.29 63.42 3,439,216 -0.96(-1.50%)
Dec 08, 2022 64.19 64.51 63.90 64.38 2,103,132 +0.37(+0.57%)
Dec 07, 2022 63.59 64.68 63.34 64.01 2,948,146 +0.28(+0.44%)
Dec 06, 2022 64.78 64.95 63.17 63.73 2,550,548 -1.07(-1.65%)
Dec 05, 2022 64.87 65.10 64.00 64.80 3,319,826 -0.88(-1.34%)
Dec 02, 2022 64.04 66.19 63.83 65.68 4,039,802 +1.18(+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.