Johnson Controls Intl (NY: JCI )

73.57 USD -0.24 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 73.43 73.89 73.19 73.57 3,372,586 -0.51(-0.69%)
Sep 23, 2021 73.20 74.64 73.20 74.08 4,888,628 +1.26(+1.73%)
Sep 22, 2021 72.65 73.43 72.64 72.82 4,666,291 +0.57(+0.79%)
Sep 21, 2021 73.38 73.51 71.99 72.25 4,125,831 -0.48(-0.66%)
Sep 20, 2021 73.28 73.28 71.75 72.73 5,632,743 -1.86(-2.49%)
Sep 17, 2021 74.70 75.54 74.40 74.59 6,721,017 -0.72(-0.96%)
Sep 16, 2021 75.77 76.17 75.24 75.31 3,559,240 -0.46(-0.61%)
Sep 15, 2021 74.33 76.03 74.25 75.77 3,631,855 +1.40(+1.88%)
Sep 14, 2021 75.04 75.43 74.29 74.37 3,666,419 -0.37(-0.50%)
Sep 13, 2021 75.68 76.08 74.13 74.74 3,851,376 -0.33(-0.44%)
Sep 10, 2021 76.37 76.51 75.02 75.07 4,198,118 -0.56(-0.74%)
Sep 09, 2021 75.06 76.83 75.00 75.63 5,018,337 +0.93(+1.24%)
Sep 08, 2021 73.12 75.57 72.99 74.70 7,783,153 +1.35(+1.84%)
Sep 07, 2021 74.62 74.96 72.85 73.35 4,077,756 -1.67(-2.23%)
Sep 03, 2021 75.02 75.37 74.47 75.02 3,329,317 -0.09(-0.12%)
Sep 02, 2021 74.69 75.12 74.52 75.11 2,813,996 +0.79(+1.06%)
Sep 01, 2021 74.78 74.78 74.04 74.32 2,925,765 -0.48(-0.64%)
Aug 31, 2021 74.77 75.30 74.43 74.80 4,563,247 -0.17(-0.23%)
Aug 30, 2021 74.94 75.37 74.68 74.97 4,681,032 +0.24(+0.32%)
Aug 27, 2021 75.18 75.64 74.59 74.73 2,778,979 -0.04(-0.05%)
Aug 26, 2021 75.02 75.28 74.61 74.77 1,916,245 -0.36(-0.48%)
Aug 25, 2021 74.82 75.68 74.68 75.13 2,004,921 +0.51(+0.68%)
Aug 24, 2021 74.04 74.93 74.04 74.62 1,874,356 +0.45(+0.61%)
Aug 23, 2021 73.75 74.32 73.34 74.17 3,129,746 +0.77(+1.05%)
Aug 20, 2021 73.15 73.56 72.78 73.40 2,371,962 +0.37(+0.51%)
Aug 19, 2021 71.69 73.45 71.63 73.03 3,795,480 +0.59(+0.81%)
Aug 18, 2021 72.69 73.41 72.39 72.44 2,645,674 -0.56(-0.77%)
Aug 17, 2021 72.94 73.07 71.97 73.00 2,454,446 -0.51(-0.69%)
Aug 16, 2021 72.76 73.68 72.36 73.51 2,134,178 +0.69(+0.95%)
Aug 13, 2021 73.00 73.15 72.62 72.82 1,734,445 -0.18(-0.25%)
Aug 12, 2021 73.00 73.22 72.50 73.00 1,704,562 +0.01(+0.01%)
Aug 11, 2021 72.55 73.00 72.24 72.99 2,135,087 +0.65(+0.90%)
Aug 10, 2021 71.83 72.65 71.65 72.34 2,074,548 +0.61(+0.85%)
Aug 09, 2021 71.74 72.00 71.27 71.73 2,754,921 -0.34(-0.47%)
Aug 06, 2021 72.24 72.66 71.90 72.07 1,952,963 +0.18(+0.25%)
Aug 05, 2021 71.76 72.18 71.28 71.89 3,350,616 +0.53(+0.74%)
Aug 04, 2021 71.99 72.48 71.35 71.36 3,964,389 -0.93(-1.29%)
Aug 03, 2021 70.98 72.36 70.59 72.29 3,574,231 +1.59(+2.25%)
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.