Johnson Controls Intl (NY: JCI )

74.87 USD -0.44 (-0.58%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 69.99 71.61 69.25 71.42 3,910,873 -0.18(-0.25%)
Jul 29, 2021 70.94 71.78 70.51 71.60 3,378,022 +1.31(+1.86%)
Jul 28, 2021 70.69 70.76 69.75 70.29 3,952,557 -0.48(-0.68%)
Jul 27, 2021 70.15 71.10 69.92 70.77 2,817,637 +0.13(+0.18%)
Jul 26, 2021 70.85 71.08 70.12 70.64 3,098,757 -0.28(-0.39%)
Jul 23, 2021 70.44 71.15 70.35 70.92 2,605,650 +0.76(+1.08%)
Jul 22, 2021 70.88 70.88 69.79 70.16 3,716,819 -0.40(-0.57%)
Jul 21, 2021 70.12 70.71 69.89 70.56 3,714,985 +0.82(+1.18%)
Jul 20, 2021 67.99 69.95 67.99 69.74 3,448,882 +1.71(+2.51%)
Jul 19, 2021 68.68 68.74 67.39 68.03 4,949,305 -1.70(-2.44%)
Jul 16, 2021 70.34 70.51 69.46 69.73 4,840,945 -0.39(-0.56%)
Jul 15, 2021 69.49 70.18 69.31 70.12 4,558,543 +0.27(+0.39%)
Jul 14, 2021 69.84 70.45 69.71 69.85 4,298,138 +0.23(+0.33%)
Jul 13, 2021 70.65 70.69 69.44 69.62 3,523,215 -1.07(-1.51%)
Jul 12, 2021 69.58 70.81 69.33 70.69 2,728,415 +0.63(+0.90%)
Jul 09, 2021 69.68 70.45 69.49 70.06 4,171,756 +1.15(+1.67%)
Jul 08, 2021 68.00 69.22 68.00 68.91 5,123,794 -0.62(-0.89%)
Jul 07, 2021 68.31 69.70 68.06 69.53 5,713,351 +1.18(+1.73%)
Jul 06, 2021 69.30 69.35 67.57 68.35 3,136,890 -0.83(-1.20%)
Jul 02, 2021 68.94 69.22 68.75 69.18 1,979,449 +0.17(+0.25%)
Jul 01, 2021 69.02 69.21 68.44 69.01 2,842,025 +0.38(+0.55%)
Jun 30, 2021 68.19 68.95 68.06 68.63 4,800,295 +0.26(+0.38%)
Jun 29, 2021 67.96 68.56 67.85 68.37 5,068,975 +0.81(+1.20%)
Jun 28, 2021 67.32 67.72 66.73 67.56 3,756,203 +0.47(+0.70%)
Jun 25, 2021 66.87 67.48 66.75 67.09 11,399,729 +0.51(+0.77%)
Jun 24, 2021 66.86 67.01 66.27 66.58 2,819,421 +0.14(+0.21%)
Jun 23, 2021 66.95 67.02 66.25 66.44 2,294,297 -0.28(-0.42%)
Jun 22, 2021 66.38 67.11 65.88 66.72 3,037,148 +0.39(+0.59%)
Jun 21, 2021 65.03 66.50 64.87 66.33 3,844,141 +1.89(+2.93%)
Jun 18, 2021 65.23 65.39 64.37 64.44 7,274,535 -1.49(-2.26%)
Jun 17, 2021 67.22 67.22 64.96 65.93 5,628,513 -1.33(-1.98%)
Jun 16, 2021 67.12 67.47 66.50 67.26 4,586,728 -0.05(-0.07%)
Jun 15, 2021 66.38 67.36 65.96 67.31 3,925,116 +1.15(+1.74%)
Jun 14, 2021 66.74 67.15 65.61 66.16 3,142,707 -0.88(-1.31%)
Jun 11, 2021 67.00 67.27 66.44 67.04 3,452,231 +0.06(+0.09%)
Jun 10, 2021 67.37 67.49 66.74 66.98 3,915,919 +0.12(+0.18%)
Jun 09, 2021 66.91 67.30 66.58 66.86 3,960,315 -0.38(-0.57%)
Jun 08, 2021 68.00 68.00 66.54 67.24 4,416,976 +1.04(+1.57%)
Jun 07, 2021 67.08 67.29 65.94 66.20 2,439,283 -0.53(-0.79%)
Jun 04, 2021 66.88 67.00 66.30 66.73 3,268,994 +0.13(+0.20%)
Jun 03, 2021 66.22 66.71 65.61 66.60 2,465,911 +0.21(+0.32%)
Jun 02, 2021 66.94 67.15 66.17 66.39 3,253,800 -0.64(-0.95%)
Jun 01, 2021 68.33 68.33 66.88 67.03 3,464,743 +0.49(+0.74%)
May 28, 2021 66.44 66.71 65.89 66.54 2,773,618 +0.32(+0.48%)
May 27, 2021 66.18 66.39 65.67 66.22 9,009,017 +0.28(+0.42%)
May 26, 2021 65.70 66.24 65.40 65.94 5,103,728 +1.00(+1.54%)
May 25, 2021 64.87 65.67 64.65 64.94 5,131,334 +0.20(+0.31%)
May 24, 2021 64.88 65.06 64.50 64.74 2,743,109 +0.24(+0.37%)
May 21, 2021 64.58 65.25 64.30 64.50 3,223,275 +0.27(+0.42%)
May 20, 2021 63.65 64.38 63.24 64.23 5,448,525 +0.98(+1.55%)
May 19, 2021 63.12 63.51 62.34 63.25 5,458,693 -0.58(-0.91%)
May 18, 2021 65.96 66.19 63.77 63.83 5,348,208 -2.08(-3.16%)
May 17, 2021 65.23 66.22 65.07 65.91 3,182,035 +0.36(+0.55%)
May 14, 2021 64.71 65.80 64.40 65.55 4,274,227 +1.24(+1.93%)
May 13, 2021 63.13 64.78 62.90 64.31 3,902,578 +1.24(+1.97%)
May 12, 2021 63.56 64.41 62.85 63.07 4,991,464 -1.06(-1.65%)
May 11, 2021 65.21 65.33 63.50 64.13 9,007,106 -1.70(-2.58%)
May 10, 2021 65.90 66.69 65.78 65.83 5,264,131 +0.13(+0.20%)
May 07, 2021 64.43 65.97 63.87 65.70 5,670,753 +0.83(+1.28%)
May 06, 2021 64.78 65.18 64.55 64.87 5,257,575 +0.40(+0.62%)
May 05, 2021 63.84 64.69 63.16 64.47 5,180,508 +0.83(+1.30%)
May 04, 2021 63.60 64.31 63.33 63.64 6,186,657 -0.25(-0.39%)
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.