Skip to main content

Johnson Controls Intl (NY: JCI )

75.68 +0.19 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 76.08 76.17 74.85 75.68 2,435,834 +0.19(+0.25%)
Oct 03, 2024 76.30 76.47 74.98 75.49 2,443,735 -1.08(-1.41%)
Oct 02, 2024 76.19 77.12 76.10 76.57 2,270,227 -0.24(-0.31%)
Oct 01, 2024 78.02 78.23 76.50 76.81 3,424,875 -0.80(-1.03%)
Sep 30, 2024 76.96 77.70 76.74 77.61 5,719,983 +0.40(+0.52%)
Sep 27, 2024 76.95 77.70 76.74 77.21 3,796,466 +0.67(+0.88%)
Sep 26, 2024 76.58 76.93 75.96 76.54 3,953,511 +0.71(+0.94%)
Sep 25, 2024 75.54 75.95 75.24 75.83 5,474,029 +0.65(+0.86%)
Sep 24, 2024 75.18 75.61 74.85 75.18 5,325,692 +0.28(+0.37%)
Sep 23, 2024 74.63 75.44 74.30 74.90 7,068,199 +1.16(+1.58%)
Sep 20, 2024 73.41 73.85 73.18 73.74 7,086,041 -0.13(-0.18%)
Sep 19, 2024 74.20 74.52 73.45 73.87 4,447,676 +1.45(+2.01%)
Sep 18, 2024 71.88 73.61 71.84 72.41 3,293,915 -0.10(-0.14%)
Sep 17, 2024 72.50 72.79 71.90 72.51 3,178,548 +0.36(+0.50%)
Sep 16, 2024 72.65 73.03 72.08 72.15 2,687,785 -0.04(-0.06%)
Sep 13, 2024 71.15 72.60 70.99 72.19 4,581,654 +1.32(+1.87%)
Sep 12, 2024 70.35 70.88 69.48 70.87 4,681,594 +0.54(+0.76%)
Sep 11, 2024 69.78 70.61 68.08 70.33 4,131,239 +0.34(+0.48%)
Sep 10, 2024 70.08 70.18 69.05 70.00 4,614,179 +1.73(+2.54%)
Sep 09, 2024 68.06 68.79 67.70 68.26 4,223,931 +0.76(+1.12%)
Sep 06, 2024 69.23 69.98 67.35 67.51 4,270,042 -1.53(-2.22%)
Sep 05, 2024 69.79 70.56 68.45 69.04 3,661,000 -0.66(-0.94%)
Sep 04, 2024 70.28 70.75 69.43 69.70 3,015,472 -0.72(-1.02%)
Sep 03, 2024 72.39 72.70 70.03 70.41 2,429,960 -2.08(-2.87%)
Aug 30, 2024 71.15 72.60 70.90 72.49 2,753,648 +1.76(+2.49%)
Aug 29, 2024 70.88 71.57 70.29 70.73 5,203,701 +0.29(+0.41%)
Aug 28, 2024 71.12 71.20 70.13 70.44 4,229,191 -0.66(-0.92%)
Aug 27, 2024 70.76 71.16 70.39 71.10 3,718,608 +0.00(+0.00%)
Aug 26, 2024 71.16 71.43 70.67 71.10 4,945,405 +0.21(+0.29%)
Aug 23, 2024 70.76 71.21 70.36 70.89 6,250,961 +0.64(+0.91%)
Aug 22, 2024 70.36 70.67 69.73 70.25 3,027,647 +0.05(+0.07%)
Aug 21, 2024 70.34 70.71 69.98 70.20 5,175,951 +0.25(+0.36%)
Aug 20, 2024 70.15 70.35 69.76 69.96 1,791,368 -0.23(-0.33%)
Aug 19, 2024 69.37 70.29 69.11 70.18 2,914,677 +1.14(+1.66%)
Aug 16, 2024 69.24 69.51 68.71 69.04 3,286,868 -0.38(-0.54%)
Aug 15, 2024 69.00 69.62 68.61 69.42 4,491,365 +1.25(+1.84%)
Aug 14, 2024 67.70 68.69 67.66 68.16 4,939,524 +0.68(+1.00%)
Aug 13, 2024 66.94 68.01 66.79 67.49 3,765,886 +1.25(+1.89%)
Aug 12, 2024 67.14 67.46 66.07 66.23 6,706,556 -1.08(-1.61%)
Aug 09, 2024 67.44 67.73 66.65 67.32 2,770,752 -0.12(-0.18%)
Aug 08, 2024 66.05 67.72 65.84 67.44 7,190,804 +2.00(+3.06%)
Aug 07, 2024 67.18 68.35 65.37 65.44 4,634,199 -0.94(-1.41%)
Aug 06, 2024 65.46 67.39 65.29 66.37 3,440,434 +0.99(+1.51%)
Aug 05, 2024 65.28 65.80 63.99 65.39 6,604,985 -1.70(-2.54%)
Aug 02, 2024 68.66 68.74 66.54 67.09 10,403,844 -2.90(-4.14%)
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.