Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Controls Intl (NY: JCI )

66.56 -1.06 (-1.57%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 35.11 35.14 34.69 34.85 5,848,662 -0.18(-0.52%)
May 30, 2017 35.04 35.11 34.87 35.03 3,025,940 -0.04(-0.12%)
May 26, 2017 35.11 35.21 35.00 35.07 3,908,593 -0.11(-0.31%)
May 25, 2017 35.18 35.35 34.99 35.18 5,239,937 +0.12(+0.33%)
May 24, 2017 35.01 35.13 34.83 35.06 3,570,188 +0.03(+0.10%)
May 23, 2017 35.66 35.66 35.00 35.03 4,198,598 -0.55(-1.55%)
May 22, 2017 35.72 35.91 35.55 35.58 3,472,642 +0.03(+0.09%)
May 19, 2017 34.90 35.83 34.87 35.55 8,789,381 +0.69(+1.99%)
May 18, 2017 34.53 35.00 34.41 34.85 5,475,357 +0.37(+1.06%)
May 17, 2017 35.10 34.75 34.40 34.49 5,597,745 -0.62(-1.76%)
May 16, 2017 35.56 35.66 35.01 35.10 5,200,239 -0.32(-0.90%)
May 15, 2017 35.07 35.65 35.07 35.42 8,353,851 +0.34(+0.98%)
May 12, 2017 34.94 35.15 34.75 35.08 5,201,187 +0.11(+0.31%)
May 11, 2017 35.18 35.30 34.83 34.97 3,494,023 -0.42(-1.18%)
May 10, 2017 34.99 35.43 34.96 35.39 5,300,739 +0.33(+0.95%)
May 09, 2017 35.05 35.16 34.92 35.05 5,244,911 -0.01(-0.02%)
May 08, 2017 34.96 35.13 34.91 35.06 3,140,317 +0.04(+0.12%)
May 05, 2017 34.70 35.05 34.70 35.02 3,973,861 +0.42(+1.21%)
May 04, 2017 34.83 34.89 34.58 34.60 3,858,486 -0.12(-0.34%)
May 03, 2017 34.50 34.76 34.30 34.72 5,911,245 +0.13(+0.36%)
May 02, 2017 34.69 34.90 34.36 34.60 5,886,061 -0.04(-0.12%)
May 01, 2017 34.85 34.92 34.49 34.64 6,795,433 -0.05(-0.14%)
Apr 28, 2017 35.23 35.28 34.56 34.69 7,573,818 -0.49(-1.40%)
Apr 27, 2017 34.99 35.60 34.49 35.18 8,970,978 -0.74(-2.07%)
Apr 26, 2017 36.01 36.39 35.91 35.92 6,595,533 -0.13(-0.35%)
Apr 25, 2017 35.87 36.20 35.87 36.05 5,240,026 +0.24(+0.68%)
Apr 24, 2017 35.46 35.96 35.36 35.81 6,642,521 +0.73(+2.07%)
Apr 21, 2017 34.80 35.18 34.70 35.08 4,679,593 +0.26(+0.74%)
Apr 20, 2017 34.65 35.00 34.54 34.82 3,532,734 +0.38(+1.09%)
Apr 19, 2017 34.71 34.83 34.36 34.45 4,565,509 -0.06(-0.17%)
Apr 18, 2017 34.14 34.65 34.08 34.50 4,442,984 +0.22(+0.63%)
Apr 17, 2017 33.90 34.31 33.68 34.29 5,125,718 +0.41(+1.21%)
Apr 13, 2017 34.08 34.22 33.88 33.88 3,027,960 -0.25(-0.73%)
Apr 12, 2017 34.37 34.43 33.94 34.13 4,113,855 -0.27(-0.78%)
Apr 11, 2017 34.30 34.45 34.19 34.40 5,015,147 +0.08(+0.24%)
Apr 10, 2017 34.24 34.60 34.15 34.31 3,952,097 +0.11(+0.32%)
Apr 07, 2017 34.33 34.48 34.11 34.20 3,933,815 -0.16(-0.46%)
Apr 06, 2017 34.23 34.56 34.12 34.36 4,966,089 +0.17(+0.49%)
Apr 05, 2017 34.64 34.98 34.18 34.20 3,926,646 -0.27(-0.78%)
Apr 04, 2017 34.29 34.65 34.17 34.46 3,792,704 +0.11(+0.32%)
Apr 03, 2017 35.17 35.27 34.20 34.35 7,034,418 -0.79(-2.26%)
Mar 31, 2017 35.17 35.36 35.02 35.15 4,554,361 -0.02(-0.05%)
Mar 30, 2017 35.20 35.38 34.97 35.16 3,529,466 -0.09(-0.26%)
Mar 29, 2017 34.82 35.35 34.70 35.25 4,155,538 +0.43(+1.22%)
Mar 28, 2017 34.40 35.00 34.29 34.83 5,006,779 +0.32(+0.92%)
Mar 27, 2017 34.07 34.64 33.93 34.51 4,385,050 +0.12(+0.34%)
Mar 24, 2017 34.59 34.59 34.04 34.40 7,123,928 -0.23(-0.67%)
Mar 23, 2017 34.82 35.10 34.55 34.63 5,127,672 -0.26(-0.74%)
Mar 22, 2017 34.53 34.96 34.30 34.89 4,760,582 +0.36(+1.04%)
Mar 21, 2017 35.38 35.52 34.49 34.53 8,525,576 -0.74(-2.11%)
Mar 20, 2017 35.01 35.42 34.86 35.27 6,261,416 +0.46(+1.32%)
Mar 17, 2017 34.80 34.89 34.58 34.81 8,488,818 +0.17(+0.48%)
Mar 16, 2017 34.95 35.21 34.58 34.65 6,127,343 -0.13(-0.38%)
Mar 15, 2017 34.11 34.88 34.02 34.78 5,722,743 +0.86(+2.54%)
Mar 14, 2017 34.06 34.12 33.78 33.92 4,240,781 -0.29(-0.85%)
Mar 13, 2017 33.85 34.22 33.73 34.21 6,712,302 +0.01(+0.02%)
Mar 10, 2017 34.09 35.06 33.70 34.20 6,439,001 +0.34(+1.00%)
Mar 09, 2017 34.22 34.28 33.54 33.86 5,694,785 -0.27(-0.78%)
Mar 08, 2017 34.39 34.52 34.09 34.12 5,446,431 -0.27(-0.80%)
Mar 07, 2017 34.54 34.77 34.32 34.40 4,592,723 -0.24(-0.69%)
Mar 06, 2017 34.55 34.70 34.40 34.64 5,031,622 -0.25(-0.71%)
Mar 03, 2017 35.00 35.03 34.70 34.89 3,953,309 -0.17(-0.50%)
Mar 02, 2017 35.36 35.44 35.02 35.06 4,079,986 -0.34(-0.96%)
Mar 01, 2017 35.04 35.54 35.04 35.40 5,712,297 +0.61(+1.76%)
Feb 28, 2017 34.98 35.29 34.74 34.79 8,471,949 -0.25(-0.71%)
Feb 27, 2017 34.61 35.06 34.60 35.04 4,374,231 +0.35(+1.00%)
Feb 24, 2017 34.32 34.69 34.22 34.69 5,852,442 +0.27(+0.80%)
Feb 23, 2017 35.14 35.14 34.39 34.41 6,091,795 -0.56(-1.61%)
Feb 22, 2017 35.14 35.25 34.78 34.98 5,289,824 -0.38(-1.08%)
Feb 21, 2017 34.90 35.50 34.83 35.36 8,162,923 +0.60(+1.72%)
Feb 17, 2017 34.76 34.76 34.76 0 +0.19(+0.55%)
Feb 16, 2017 34.52 34.68 34.32 34.57 6,689,805 +0.05(+0.14%)
Feb 15, 2017 34.30 34.61 33.70 34.52 10,131,983 +0.11(+0.31%)
Feb 14, 2017 34.51 34.67 33.97 34.41 7,438,949 -0.22(-0.62%)
Feb 13, 2017 34.86 34.91 34.51 34.63 5,743,952 -0.08(-0.24%)
Feb 10, 2017 34.29 34.90 34.15 34.71 7,550,238 +0.45(+1.31%)
Feb 09, 2017 34.07 34.47 33.97 34.27 7,015,219 +0.25(+0.73%)
Feb 08, 2017 34.20 34.29 33.85 34.02 8,694,084 -0.18(-0.53%)
Feb 07, 2017 35.27 35.38 34.02 34.20 10,139,734 -0.89(-2.53%)
Feb 06, 2017 35.33 35.47 34.85 35.09 8,018,065 -0.30(-0.84%)
Feb 03, 2017 35.10 35.41 34.92 35.38 7,390,328 +0.30(+0.85%)
Feb 02, 2017 35.24 35.31 34.85 35.09 9,151,797 -0.17(-0.47%)
Feb 01, 2017 35.83 35.93 35.04 35.25 12,789,961 -1.23(-3.37%)
Jan 31, 2017 36.16 36.94 35.74 36.48 11,340,747 +0.17(+0.48%)
Jan 30, 2017 36.27 36.33 35.75 36.31 5,007,582 +0.03(+0.09%)
Jan 27, 2017 37.02 37.08 36.19 36.27 5,686,545 -0.47(-1.29%)
Jan 26, 2017 36.60 36.81 36.35 36.75 6,500,006 +0.09(+0.25%)
Jan 25, 2017 36.70 37.00 36.45 36.65 5,172,956 +0.20(+0.55%)
Jan 24, 2017 35.99 36.65 35.97 36.45 6,470,408 +0.59(+1.64%)
Jan 23, 2017 35.42 35.89 35.38 35.87 5,863,312 +0.28(+0.79%)
Jan 20, 2017 35.75 36.07 35.26 35.58 7,195,461 +0.02(+0.07%)
Jan 19, 2017 35.72 35.83 35.31 35.56 3,850,081 -0.18(-0.51%)
Jan 18, 2017 35.79 35.98 35.58 35.74 4,819,808 -0.02(-0.05%)
Jan 17, 2017 36.09 36.12 35.57 35.76 5,678,785 -0.46(-1.26%)
Jan 13, 2017 36.21 36.21 36.21 0 -0.11(-0.30%)
Jan 12, 2017 36.65 36.68 35.73 36.32 6,687,022 -0.24(-0.66%)
Jan 11, 2017 36.21 36.84 36.16 36.56 17,710,658 +0.39(+1.08%)
Jan 10, 2017 35.53 36.19 35.36 36.17 12,552,401 +0.84(+2.37%)
Jan 09, 2017 35.35 35.46 35.13 35.34 4,300,891 -0.16(-0.44%)
Jan 06, 2017 34.80 35.79 34.80 35.49 7,245,853 +0.71(+2.03%)
Jan 05, 2017 35.22 35.37 34.67 34.79 6,250,839 -0.46(-1.29%)
Jan 04, 2017 35.20 35.33 35.03 35.24 6,156,720 +0.05(+0.14%)
Jan 03, 2017 34.53 35.29 34.40 35.19 11,398,361 +1.03(+3.01%)
Dec 30, 2016 34.17 34.17 34.17 0 -0.41(-1.18%)
Dec 29, 2016 34.67 34.91 34.33 34.57 3,799,329 -0.15(-0.43%)
Dec 28, 2016 35.28 35.48 34.66 34.72 4,892,848 -0.42(-1.20%)
Dec 27, 2016 35.21 35.42 35.06 35.14 3,824,538 -0.11(-0.31%)
Dec 23, 2016 35.25 35.25 35.25 0 -0.09(-0.26%)
Dec 22, 2016 35.50 35.78 35.23 35.34 4,601,833 -0.17(-0.47%)
Dec 21, 2016 35.67 36.07 35.50 35.51 6,249,354 -0.05(-0.14%)
Dec 20, 2016 35.38 35.63 35.00 35.56 5,203,686 +0.46(+1.32%)
Dec 19, 2016 34.91 35.24 34.78 35.09 5,796,247 +0.19(+0.55%)
Dec 16, 2016 35.24 35.39 34.80 34.90 15,037,137 -0.28(-0.80%)
Dec 15, 2016 35.65 35.97 35.15 35.19 9,846,071 -0.47(-1.33%)
Dec 14, 2016 35.82 36.34 35.59 35.66 6,345,146 -0.37(-1.04%)
Dec 13, 2016 36.21 36.37 35.94 36.03 6,882,397 +0.04(+0.12%)
Dec 12, 2016 35.94 36.33 35.88 35.99 5,696,604 -0.07(-0.21%)
Dec 09, 2016 36.02 36.16 35.88 36.07 6,143,799 +0.07(+0.18%)
Dec 08, 2016 36.35 36.48 35.90 36.00 6,880,104 -0.51(-1.40%)
Dec 07, 2016 36.58 36.70 36.06 36.51 8,117,390 +0.14(+0.39%)
Dec 06, 2016 36.68 36.68 35.80 36.37 11,884,956 -0.44(-1.19%)
Dec 05, 2016 37.43 37.86 36.74 36.81 7,889,175 -0.57(-1.52%)
Dec 02, 2016 37.67 37.76 37.10 37.38 5,785,441 -0.34(-0.90%)
Dec 01, 2016 37.20 37.78 37.20 37.71 7,508,044 +0.62(+1.67%)
Nov 30, 2016 37.57 37.79 37.10 37.10 4,865,732 -0.33(-0.88%)
Nov 29, 2016 37.05 37.83 37.05 37.43 6,417,413 +0.34(+0.91%)
Nov 28, 2016 37.71 38.08 37.08 37.09 7,535,967 -0.76(-2.00%)
Nov 25, 2016 37.65 37.85 37.55 37.85 1,712,840 +0.23(+0.61%)
Nov 23, 2016 37.62 37.62 37.62 0 +0.30(+0.80%)
Nov 22, 2016 37.05 37.40 36.91 37.32 5,432,146 +0.33(+0.89%)
Nov 21, 2016 36.93 37.14 36.82 36.99 5,541,297 +0.12(+0.31%)
Nov 18, 2016 36.80 37.00 36.74 36.87 5,628,346 -0.02(-0.07%)
Nov 17, 2016 36.84 37.11 36.73 36.90 5,831,298 +0.19(+0.52%)
Nov 16, 2016 36.72 36.77 36.45 36.71 5,364,689 +0.01(+0.02%)
Nov 15, 2016 36.50 36.78 36.38 36.70 6,353,175 +0.35(+0.98%)
Nov 14, 2016 36.50 36.60 35.69 36.35 7,652,684 -0.07(-0.20%)
Nov 11, 2016 37.14 37.34 36.23 36.42 8,007,240 -0.90(-2.41%)
Nov 10, 2016 36.38 37.37 36.38 37.32 11,726,355 +1.16(+3.22%)
Nov 09, 2016 36.04 36.60 35.38 36.16 12,226,885 -0.08(-0.23%)
Nov 08, 2016 35.46 36.60 34.91 36.24 14,787,974 +1.95(+5.70%)
Nov 07, 2016 34.31 34.66 34.04 34.28 8,960,296 +0.57(+1.69%)
Nov 04, 2016 33.79 33.96 33.52 33.71 6,502,238 +0.06(+0.17%)
Nov 03, 2016 34.22 34.34 33.50 33.66 5,474,731 -0.45(-1.31%)
Nov 02, 2016 34.01 34.22 33.88 34.10 8,728,460 +0.07(+0.22%)
Nov 01, 2016 33.66 34.28 33.66 34.03 10,344,064 +0.78(+2.33%)
Oct 31, 2016 32.40 33.52 32.30 33.25 20,165,050 -2.84(-7.86%)
Oct 28, 2016 36.27 36.45 35.92 36.09 7,283,528 -0.21(-0.57%)
Oct 27, 2016 36.47 36.63 36.15 36.30 5,646,385 -0.07(-0.18%)
Oct 26, 2016 36.06 36.44 35.98 36.36 4,717,243 +0.15(+0.41%)
Oct 25, 2016 36.51 36.58 36.08 36.21 4,816,867 -0.40(-1.08%)
Oct 24, 2016 36.76 36.88 36.44 36.61 4,367,499 +0.27(+0.75%)
Oct 21, 2016 36.18 36.42 35.84 36.34 4,509,548 -0.11(-0.29%)
Oct 20, 2016 36.59 36.77 36.44 36.44 6,941,502 -0.16(-0.43%)
Oct 19, 2016 36.44 36.95 36.28 36.60 5,716,016 +0.34(+0.93%)
Oct 18, 2016 36.48 36.51 36.17 36.26 9,624,688 +0.19(+0.53%)
Oct 17, 2016 36.20 36.96 36.01 36.07 13,010,456 -0.12(-0.32%)
Oct 14, 2016 36.12 36.54 36.01 36.19 6,461,100 +0.32(+0.90%)
Oct 13, 2016 36.11 36.23 35.37 35.87 7,271,628 -0.58(-1.58%)
Oct 12, 2016 36.48 36.65 36.30 36.44 4,372,536 -0.04(-0.11%)
Oct 11, 2016 36.55 36.96 36.30 36.49 5,258,624 -0.41(-1.12%)
Oct 10, 2016 37.48 37.65 36.85 36.90 4,530,460 -0.45(-1.21%)
Oct 07, 2016 37.76 37.92 37.31 37.35 4,669,803 -0.30(-0.79%)
Oct 06, 2016 37.76 37.88 37.40 37.65 4,604,217 -0.25(-0.65%)
Oct 05, 2016 37.62 38.30 37.56 37.90 6,003,612 +0.40(+1.06%)
Oct 04, 2016 38.27 38.37 37.32 37.50 5,625,108 -0.76(-1.99%)
Oct 03, 2016 38.20 38.28 38.20 38.26 94,023 -0.11(-0.29%)
Sep 30, 2016 38.18 38.59 37.78 38.37 7,715,664 +0.51(+1.35%)
Sep 29, 2016 38.12 38.45 37.73 37.86 8,548,678 -0.25(-0.65%)
Sep 28, 2016 37.33 38.24 37.18 38.11 11,543,291 +1.83(+5.05%)
Sep 27, 2016 36.54 36.80 35.97 36.28 3,115,827 -0.25(-0.68%)
Sep 26, 2016 36.28 36.73 35.90 36.53 5,319,029 -0.08(-0.23%)
Sep 23, 2016 36.91 37.03 36.61 36.61 6,713,547 -0.47(-1.27%)
Sep 22, 2016 37.05 37.40 36.96 37.08 5,870,201 +0.34(+0.92%)
Sep 21, 2016 36.50 36.78 36.26 36.74 9,801,181 +0.50(+1.39%)
Sep 20, 2016 36.63 36.71 36.10 36.24 9,295,001 -0.21(-0.59%)
Sep 19, 2016 36.87 36.91 36.18 36.45 8,129,151 -0.29(-0.79%)
Sep 16, 2016 36.68 37.03 36.54 36.74 10,180,091 +0.22(+0.61%)
Sep 15, 2016 36.69 36.92 36.46 36.52 9,028,739 -0.21(-0.56%)
Sep 14, 2016 37.05 37.10 36.59 36.72 8,823,290 -0.26(-0.71%)
Sep 13, 2016 37.51 37.81 36.65 36.99 12,748,184 -1.03(-2.71%)
Sep 12, 2016 37.34 38.27 36.81 38.02 16,175,383 +0.33(+0.88%)
Sep 09, 2016 39.24 39.34 37.69 37.69 15,410,877 -1.78(-4.51%)
Sep 08, 2016 39.18 39.57 38.98 39.47 13,336,992 +0.53(+1.36%)
Sep 07, 2016 40.27 40.35 38.82 38.94 13,039,037 -1.39(-3.44%)
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.