Skip to main content

Johnson Controls Intl (NY: JCI )

65.29 +0.12 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 64.57 65.48 64.50 65.29 4,673,208 +0.12(+0.18%)
Apr 11, 2024 65.78 65.86 64.35 65.17 3,438,347 -0.24(-0.37%)
Apr 10, 2024 64.85 65.51 64.62 65.41 4,016,177 -0.25(-0.38%)
Apr 09, 2024 64.87 65.72 64.46 65.66 3,605,156 +0.81(+1.25%)
Apr 08, 2024 65.45 65.55 64.81 64.85 3,761,570 -0.34(-0.52%)
Apr 05, 2024 64.61 65.44 64.56 65.19 3,043,053 +0.80(+1.24%)
Apr 04, 2024 66.30 66.49 64.14 64.39 5,979,245 -1.13(-1.72%)
Apr 03, 2024 65.50 66.16 65.27 65.52 4,702,623 +0.02(+0.03%)
Apr 02, 2024 65.21 65.58 64.89 65.50 5,658,508 +0.37(+0.57%)
Apr 01, 2024 65.37 65.45 64.67 65.13 4,797,060 -0.19(-0.29%)
Mar 28, 2024 64.98 65.40 65.34 65.32 9,387,861 +0.45(+0.69%)
Mar 27, 2024 64.37 64.88 64.09 64.87 4,126,074 +0.77(+1.20%)
Mar 26, 2024 63.79 64.45 63.62 64.10 6,032,844 +0.47(+0.74%)
Mar 25, 2024 63.83 63.98 63.50 63.63 5,132,960 -0.12(-0.19%)
Mar 22, 2024 64.48 64.59 63.71 63.75 3,631,884 -0.66(-1.02%)
Mar 21, 2024 63.93 64.48 63.73 64.41 4,717,568 +0.65(+1.01%)
Mar 20, 2024 63.51 64.00 63.08 63.76 3,095,493 +0.37(+0.58%)
Mar 19, 2024 62.82 63.46 62.60 63.40 3,622,410 +0.60(+0.95%)
Mar 18, 2024 63.11 63.33 62.65 62.80 5,167,764 -0.03(-0.05%)
Mar 15, 2024 62.59 63.19 62.46 62.83 10,522,722 +0.10(+0.16%)
Mar 14, 2024 62.09 62.86 61.95 62.73 10,062,787 +0.79(+1.27%)
Mar 13, 2024 61.58 61.98 61.50 61.94 4,463,150 +0.31(+0.50%)
Mar 12, 2024 61.04 61.74 60.67 61.64 4,108,826 +0.78(+1.27%)
Mar 11, 2024 61.24 61.41 60.42 60.86 4,278,535 -0.52(-0.84%)
Mar 08, 2024 61.34 61.62 61.02 61.38 4,734,507 +0.41(+0.67%)
Mar 07, 2024 60.66 61.03 60.50 60.97 4,042,595 +0.81(+1.34%)
Mar 06, 2024 60.55 60.82 60.10 60.16 4,275,388 +0.16(+0.27%)
Mar 05, 2024 59.80 60.36 59.51 60.01 10,515,672 -0.01(-0.02%)
Mar 04, 2024 59.90 60.48 59.50 60.02 5,189,692 +0.24(+0.40%)
Mar 01, 2024 58.83 60.02 58.77 59.78 3,783,368 +0.85(+1.43%)
Feb 29, 2024 59.61 59.72 58.85 58.93 6,206,266 -0.24(-0.40%)
Feb 28, 2024 59.03 59.25 58.71 59.17 3,622,136 +0.09(+0.15%)
Feb 27, 2024 58.93 59.21 58.56 59.08 4,066,748 +0.84(+1.43%)
Feb 26, 2024 57.93 58.36 57.81 58.25 3,913,323 +0.14(+0.24%)
Feb 23, 2024 57.89 58.58 57.77 58.11 5,447,964 +0.17(+0.29%)
Feb 22, 2024 57.67 58.17 57.45 57.94 5,345,146 +0.47(+0.81%)
Feb 21, 2024 56.16 57.49 56.11 57.47 4,769,590 +1.16(+2.07%)
Feb 20, 2024 55.99 56.59 55.96 56.31 5,840,983 -0.23(-0.40%)
Feb 16, 2024 56.95 57.57 56.37 56.54 4,555,359 -0.54(-0.94%)
Feb 15, 2024 56.59 57.80 56.51 57.07 6,445,600 +0.33(+0.58%)
Feb 14, 2024 54.76 56.98 54.76 56.74 9,597,289 +2.32(+4.26%)
Feb 13, 2024 54.44 54.88 53.76 54.43 7,113,663 -0.72(-1.30%)
Feb 12, 2024 55.20 55.72 55.08 55.14 3,540,468 -0.04(-0.07%)
Feb 09, 2024 54.90 55.41 54.78 55.18 4,501,637 +0.39(+0.71%)
Feb 08, 2024 54.21 55.02 53.88 54.80 5,653,056 +0.71(+1.31%)
Feb 07, 2024 53.63 54.11 53.04 54.09 4,835,444 +1.13(+2.14%)
Feb 06, 2024 52.80 53.26 52.49 52.96 8,372,927 -0.08(-0.15%)
Feb 05, 2024 53.48 53.51 53.01 53.04 5,855,929 -1.10(-2.04%)
Feb 02, 2024 53.32 54.18 52.99 54.14 5,444,180 +0.42(+0.78%)
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.