Skip to main content

Johnson Controls Intl (NY: JCI )

64.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.17 35.48 34.93 34.98 8,425,966 -0.25(-0.71%)
Feb 27, 2017 34.79 35.25 34.79 35.23 4,350,490 +0.35(+1.00%)
Feb 24, 2017 34.51 34.88 34.40 34.88 5,820,678 +0.28(+0.80%)
Feb 23, 2017 35.34 35.34 34.58 34.60 6,058,731 -0.57(-1.61%)
Feb 22, 2017 35.34 35.44 34.97 35.17 5,261,113 -0.38(-1.08%)
Feb 21, 2017 35.09 35.69 35.02 35.55 8,118,619 +0.60(+1.72%)
Feb 17, 2017 34.95 34.95 34.95 0 +0.19(+0.55%)
Feb 16, 2017 34.71 34.87 34.51 34.76 6,653,495 +0.05(+0.14%)
Feb 15, 2017 34.49 34.80 33.88 34.71 10,076,991 +0.11(+0.31%)
Feb 14, 2017 34.70 34.86 34.15 34.60 7,398,573 -0.22(-0.62%)
Feb 13, 2017 35.05 35.10 34.69 34.82 5,712,776 -0.08(-0.24%)
Feb 10, 2017 34.48 35.09 34.34 34.90 7,509,258 +0.45(+1.31%)
Feb 09, 2017 34.25 34.66 34.16 34.45 6,977,143 +0.25(+0.73%)
Feb 08, 2017 34.39 34.48 34.04 34.20 8,646,896 -0.18(-0.53%)
Feb 07, 2017 35.46 35.57 34.20 34.39 10,084,700 -0.89(-2.53%)
Feb 06, 2017 35.52 35.66 35.04 35.28 7,974,546 -0.30(-0.84%)
Feb 03, 2017 35.29 35.60 35.11 35.58 7,350,217 +0.30(+0.85%)
Feb 02, 2017 35.43 35.50 35.04 35.28 9,102,125 -0.17(-0.47%)
Feb 01, 2017 36.03 36.13 35.24 35.44 12,720,542 -1.23(-3.37%)
Jan 31, 2017 36.35 37.15 35.94 36.68 11,279,194 +0.18(+0.48%)
Jan 30, 2017 36.47 36.53 35.95 36.50 4,980,403 +0.03(+0.09%)
Jan 27, 2017 37.22 37.28 36.38 36.47 5,655,681 -0.48(-1.29%)
Jan 26, 2017 36.80 37.01 36.55 36.95 6,464,727 +0.09(+0.25%)
Jan 25, 2017 36.90 37.20 36.65 36.85 5,144,879 +0.20(+0.55%)
Jan 24, 2017 36.19 36.85 36.16 36.65 6,435,289 +0.59(+1.64%)
Jan 23, 2017 35.61 36.09 35.57 36.06 5,831,489 +0.28(+0.79%)
Jan 20, 2017 35.95 36.26 35.45 35.78 7,156,407 +0.02(+0.07%)
Jan 19, 2017 35.91 36.03 35.50 35.75 3,829,184 -0.18(-0.51%)
Jan 18, 2017 35.99 36.18 35.77 35.94 4,793,648 -0.02(-0.05%)
Jan 17, 2017 36.29 36.32 35.76 35.95 5,647,962 -0.46(-1.26%)
Jan 13, 2017 36.41 36.41 36.41 0 -0.11(-0.30%)
Jan 12, 2017 36.85 36.88 35.93 36.52 6,650,728 -0.24(-0.66%)
Jan 11, 2017 36.41 37.04 36.35 36.76 17,614,532 +0.39(+1.08%)
Jan 10, 2017 35.72 36.39 35.55 36.37 12,484,272 +0.84(+2.37%)
Jan 09, 2017 35.54 35.65 35.32 35.53 4,277,548 -0.16(-0.44%)
Jan 06, 2017 34.99 35.99 34.99 35.69 7,206,526 +0.71(+2.03%)
Jan 05, 2017 35.41 35.56 34.86 34.98 6,216,912 -0.46(-1.29%)
Jan 04, 2017 35.39 35.52 35.22 35.44 6,123,304 +0.05(+0.14%)
Jan 03, 2017 34.72 35.48 34.59 35.39 11,336,495 +1.03(+3.01%)
Dec 30, 2016 34.35 34.35 34.35 0 -0.41(-1.18%)
Dec 29, 2016 34.86 35.10 34.52 34.76 3,778,708 -0.15(-0.43%)
Dec 28, 2016 35.47 35.68 34.85 34.91 4,866,292 -0.43(-1.20%)
Dec 27, 2016 35.40 35.61 35.25 35.34 3,803,780 -0.11(-0.31%)
Dec 23, 2016 35.44 35.44 35.44 0 -0.09(-0.26%)
Dec 22, 2016 35.69 35.98 35.42 35.54 4,576,856 -0.17(-0.47%)
Dec 21, 2016 35.86 36.27 35.69 35.70 6,215,435 -0.05(-0.14%)
Dec 20, 2016 35.57 35.82 35.19 35.75 5,175,443 +0.47(+1.32%)
Dec 19, 2016 35.10 35.43 34.97 35.29 5,764,788 +0.19(+0.55%)
Dec 16, 2016 35.43 35.59 34.99 35.09 14,955,522 -0.28(-0.80%)
Dec 15, 2016 35.84 36.17 35.34 35.38 9,792,630 -0.48(-1.33%)
Dec 14, 2016 36.01 36.54 35.79 35.85 6,310,707 -0.38(-1.04%)
Dec 13, 2016 36.40 36.57 36.14 36.23 6,845,042 +0.04(+0.12%)
Dec 12, 2016 36.14 36.53 36.08 36.19 5,665,686 -0.07(-0.21%)
Dec 09, 2016 36.22 36.36 36.08 36.26 6,110,453 +0.07(+0.18%)
Dec 08, 2016 36.54 36.68 36.10 36.20 6,842,761 -0.51(-1.40%)
Dec 07, 2016 36.78 36.90 36.25 36.71 8,073,332 +0.14(+0.39%)
Dec 06, 2016 36.88 36.88 36.00 36.57 11,820,449 -0.44(-1.19%)
Dec 05, 2016 37.64 38.07 36.94 37.01 7,846,355 -0.57(-1.52%)
Dec 02, 2016 37.87 37.96 37.30 37.58 5,754,040 -0.34(-0.90%)
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.