Skip to main content

Johnson Controls Intl (NY: JCI )

65.91 -1.71 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.75 36.51 34.83 35.17 9,332,100 +1.13(+3.33%)
Jul 30, 2020 34.12 34.26 33.67 34.03 4,659,411 -0.69(-1.97%)
Jul 29, 2020 33.49 34.98 33.41 34.72 7,546,113 +1.29(+3.85%)
Jul 28, 2020 33.74 33.95 33.39 33.43 3,418,953 -0.45(-1.32%)
Jul 27, 2020 33.56 34.01 33.36 33.88 3,500,428 +0.25(+0.73%)
Jul 24, 2020 34.13 34.21 33.54 33.63 4,020,198 -0.50(-1.47%)
Jul 23, 2020 33.88 34.40 33.79 34.13 5,393,565 +0.27(+0.81%)
Jul 22, 2020 33.33 33.96 33.28 33.86 3,649,590 +0.31(+0.93%)
Jul 21, 2020 33.63 33.92 33.41 33.55 4,765,289 -0.08(-0.24%)
Jul 20, 2020 34.22 34.59 33.62 33.63 4,569,381 -0.80(-2.31%)
Jul 17, 2020 34.02 34.47 33.77 34.43 6,870,260 +0.46(+1.35%)
Jul 16, 2020 33.27 34.34 32.96 33.97 7,686,809 +0.67(+2.00%)
Jul 15, 2020 32.65 33.56 32.57 33.30 8,804,103 +1.34(+4.20%)
Jul 14, 2020 31.07 31.97 30.65 31.96 6,807,925 +0.89(+2.85%)
Jul 13, 2020 31.17 31.58 31.01 31.07 6,402,662 +0.12(+0.38%)
Jul 10, 2020 30.58 30.96 30.44 30.95 5,624,186 +0.45(+1.47%)
Jul 09, 2020 31.15 31.33 30.46 30.51 6,065,462 -0.70(-2.25%)
Jul 08, 2020 31.32 31.56 31.01 31.21 4,268,824 -0.09(-0.29%)
Jul 07, 2020 31.46 31.64 31.21 31.30 5,220,398 -0.44(-1.38%)
Jul 06, 2020 31.88 32.05 31.57 31.74 3,523,377 +0.36(+1.14%)
Jul 02, 2020 31.47 32.01 31.30 31.38 3,923,362 +0.41(+1.33%)
Jul 01, 2020 31.29 31.60 30.92 30.97 5,421,127 -0.23(-0.73%)
Jun 30, 2020 30.74 31.36 30.67 31.20 4,607,777 +0.29(+0.95%)
Jun 29, 2020 30.56 31.00 30.27 30.91 5,554,666 +0.42(+1.38%)
Jun 26, 2020 30.39 30.57 29.98 30.49 14,870,610 -0.09(-0.30%)
Jun 25, 2020 30.32 30.61 29.88 30.58 4,276,718 +0.16(+0.51%)
Jun 24, 2020 31.48 31.63 30.35 30.42 5,895,844 -1.37(-4.31%)
Jun 23, 2020 32.40 32.40 31.58 31.79 5,098,911 -0.13(-0.40%)
Jun 22, 2020 31.69 32.10 31.46 31.92 5,335,883 +0.56(+1.78%)
Jun 19, 2020 32.09 32.12 30.86 31.37 12,272,324 -0.12(-0.38%)
Jun 18, 2020 31.76 32.21 31.34 31.48 4,301,731 -0.49(-1.53%)
Jun 17, 2020 32.07 32.31 31.70 31.97 4,826,554 -0.16(-0.51%)
Jun 16, 2020 33.20 33.47 31.91 32.14 7,073,715 +0.07(+0.23%)
Jun 15, 2020 30.29 32.20 30.14 32.06 7,754,735 +0.82(+2.61%)
Jun 12, 2020 31.62 31.80 30.54 31.25 13,436,974 +0.75(+2.47%)
Jun 11, 2020 29.95 30.63 29.76 30.50 14,276,231 -0.73(-2.35%)
Jun 10, 2020 32.20 32.20 31.19 31.23 7,462,151 -1.19(-3.67%)
Jun 09, 2020 32.73 32.90 32.19 32.42 4,798,296 -0.97(-2.91%)
Jun 08, 2020 32.82 33.62 32.82 33.39 5,405,005 +0.69(+2.11%)
Jun 05, 2020 32.40 33.07 32.26 32.70 6,548,488 +1.49(+4.77%)
Jun 04, 2020 30.24 31.28 30.20 31.21 6,509,658 +0.76(+2.50%)
Jun 03, 2020 29.70 30.59 29.53 30.45 3,926,767 +1.11(+3.77%)
Jun 02, 2020 29.03 29.37 29.03 29.34 5,019,330 +0.53(+1.83%)
Jun 01, 2020 28.53 28.89 28.27 28.82 3,513,926 +0.33(+1.15%)
May 29, 2020 28.26 28.82 28.15 28.49 7,709,045 -0.11(-0.38%)
May 28, 2020 29.21 29.30 28.45 28.60 5,330,400 -0.31(-1.07%)
May 27, 2020 29.03 29.51 28.55 28.91 6,799,566 +0.73(+2.57%)
May 26, 2020 27.66 28.55 27.59 28.18 5,374,277 +1.40(+5.22%)
May 22, 2020 26.68 26.81 26.38 26.79 4,023,419 +0.11(+0.41%)
May 21, 2020 25.95 26.79 25.95 26.68 7,263,705 +0.61(+2.33%)
May 20, 2020 26.48 26.59 25.92 26.07 7,543,513 -0.24(-0.90%)
May 19, 2020 26.83 26.98 26.30 26.30 5,108,350 -0.48(-1.79%)
May 18, 2020 26.83 27.28 26.56 26.79 5,602,948 +0.97(+3.76%)
May 15, 2020 25.73 26.23 25.43 25.82 9,513,438 -0.12(-0.45%)
May 14, 2020 24.73 26.12 23.79 25.93 6,370,587 +1.24(+5.03%)
May 13, 2020 25.13 25.30 24.29 24.69 7,110,296 -0.63(-2.47%)
May 12, 2020 26.01 26.17 25.26 25.32 6,356,134 -0.59(-2.28%)
May 11, 2020 26.69 26.69 25.76 25.91 4,617,598 -1.12(-4.16%)
May 08, 2020 26.30 27.11 26.27 27.03 4,644,213 +1.16(+4.49%)
May 07, 2020 25.89 26.25 25.72 25.87 5,660,083 +0.19(+0.74%)
May 06, 2020 26.21 26.27 25.67 25.68 5,274,596 -0.31(-1.19%)
May 05, 2020 26.12 26.49 25.77 25.99 6,470,877 +0.11(+0.42%)
May 04, 2020 25.06 25.97 24.42 25.88 5,604,659 +0.61(+2.40%)
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.