Skip to main content

Johnson Controls Intl (NY: JCI )

66.39 -1.23 (-1.81%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.35 32.48 31.36 31.36 5,355,269 -0.98(-3.02%)
Feb 27, 2018 32.95 33.17 32.34 32.34 4,146,799 -0.61(-1.86%)
Feb 26, 2018 33.06 33.18 32.66 32.95 3,580,869 -0.07(-0.21%)
Feb 23, 2018 32.44 33.05 32.37 33.02 3,902,147 +0.71(+2.21%)
Feb 22, 2018 32.19 32.31 3,950,010 +0.11(+0.34%)
Feb 21, 2018 32.21 32.79 32.17 32.20 3,475,058 -0.02(-0.05%)
Feb 20, 2018 32.49 32.72 32.11 32.21 4,189,447 -0.47(-1.43%)
Feb 16, 2018 32.68 32.68 32.68 0 +0.20(+0.60%)
Feb 15, 2018 32.11 32.55 31.86 32.49 7,907,012 +0.58(+1.81%)
Feb 14, 2018 31.56 32.05 31.56 31.91 8,363,307 +0.10(+0.32%)
Feb 13, 2018 31.81 5,300,028 -0.02(-0.05%)
Feb 12, 2018 31.12 32.01 31.07 31.82 10,374,311 +0.95(+3.09%)
Feb 09, 2018 31.45 31.58 30.14 30.87 9,412,687 -0.22(-0.71%)
Feb 08, 2018 31.99 32.09 31.07 31.09 6,304,931 -0.89(-2.79%)
Feb 07, 2018 31.91 32.52 31.86 31.98 6,097,395 -0.02(-0.05%)
Feb 06, 2018 31.40 32.32 31.01 32.00 8,741,727 -0.31(-0.95%)
Feb 05, 2018 33.46 33.63 31.94 32.31 8,622,119 -1.32(-3.92%)
Feb 02, 2018 33.53 33.96 33.52 33.63 6,239,365 -0.24(-0.70%)
Feb 01, 2018 33.00 34.20 32.99 33.86 9,609,388 +0.58(+1.74%)
Jan 31, 2018 34.18 34.37 32.63 33.29 9,606,520 -0.60(-1.78%)
Jan 30, 2018 34.22 34.34 34.13 33.89 8,165,052 -0.53(-1.53%)
Jan 29, 2018 35.10 35.25 34.37 34.42 7,041,927 -0.83(-2.34%)
Jan 26, 2018 34.83 35.33 34.70 35.24 9,628,436 +0.54(+1.57%)
Jan 25, 2018 34.66 34.78 34.29 34.70 4,766,357 +0.16(+0.47%)
Jan 24, 2018 34.43 34.61 34.03 34.54 6,678,355 +0.11(+0.32%)
Jan 23, 2018 33.64 34.51 33.47 34.43 8,743,367 +1.08(+3.24%)
Jan 22, 2018 33.09 33.35 32.84 33.35 8,074,428 +0.26(+0.77%)
Jan 19, 2018 33.46 33.48 32.90 33.09 12,244,673 -0.33(-0.99%)
Jan 18, 2018 32.94 33.75 32.79 33.42 11,403,727 -0.20(-0.61%)
Jan 17, 2018 34.17 34.26 33.50 33.63 11,229,567 -0.54(-1.59%)
Jan 16, 2018 33.97 34.30 33.91 34.17 8,995,543 +0.31(+0.93%)
Jan 12, 2018 33.86 33.86 33.86 0 +0.20(+0.61%)
Jan 11, 2018 33.22 33.69 33.22 33.65 4,439,461 +0.43(+1.28%)
Jan 10, 2018 33.34 33.23 5,672,815 +0.26(+0.80%)
Jan 09, 2018 33.17 33.32 32.89 32.96 9,284,796 -0.16(-0.49%)
Jan 08, 2018 32.50 33.31 32.44 33.12 6,139,762 +0.44(+1.35%)
Jan 05, 2018 33.45 33.96 32.37 32.68 11,178,265 -1.22(-3.59%)
Jan 04, 2018 33.43 34.14 33.43 33.90 12,863,072 +0.76(+2.28%)
Jan 03, 2018 32.47 33.23 32.40 33.14 5,648,744 +0.62(+1.91%)
Jan 02, 2018 32.60 32.72 32.11 32.52 6,906,486 +0.10(+0.31%)
Dec 29, 2017 32.42 32.42 32.42 0 -0.06(-0.18%)
Dec 28, 2017 32.23 32.49 32.08 32.48 4,418,283 +0.22(+0.69%)
Dec 27, 2017 32.24 32.34 32.04 32.26 6,152,810 +0.02(+0.05%)
Dec 26, 2017 32.42 32.57 32.22 32.24 4,281,770 -0.18(-0.55%)
Dec 22, 2017 32.30 32.50 32.22 32.42 5,119,853 +0.09(+0.29%)
Dec 21, 2017 32.12 32.39 32.02 32.32 7,009,027 +0.30(+0.93%)
Dec 20, 2017 32.02 32.21 31.84 32.03 5,575,572 +0.16(+0.51%)
Dec 19, 2017 31.94 32.03 31.64 31.87 4,908,403 -0.04(-0.13%)
Dec 18, 2017 31.95 32.11 31.64 31.91 6,487,669 +0.21(+0.67%)
Dec 15, 2017 31.86 31.88 31.30 31.70 9,478,694 +0.09(+0.30%)
Dec 14, 2017 31.78 31.86 31.57 31.60 3,601,159 -0.21(-0.66%)
Dec 13, 2017 32.18 32.25 31.80 31.81 6,031,677 -0.50(-1.54%)
Dec 12, 2017 32.31 32.34 31.64 32.31 7,833,920 +0.46(+1.43%)
Dec 11, 2017 31.50 32.13 31.50 31.86 5,345,690 +0.25(+0.80%)
Dec 08, 2017 31.60 31.64 30.85 31.60 8,454,327 +0.04(+0.13%)
Dec 07, 2017 31.83 32.02 31.43 31.56 6,518,558 +0.10(+0.32%)
Dec 06, 2017 31.36 31.84 31.32 31.46 6,478,655 +0.09(+0.30%)
Dec 05, 2017 31.61 31.64 31.29 31.36 7,786,652 -0.25(-0.80%)
Dec 04, 2017 31.86 31.92 31.60 31.62 9,500,382 +0.01(+0.03%)
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.