Indicators

Johnson Controls Intl (NY: JCI )

69.02 +0.75 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.00	31.00	30.58	30.59	8,781,132	-0.48(-1.55%)
Sep 27, 2018	31.17	31.34	30.97	31.07	4,092,105	-0.11(-0.36%)
Sep 26, 2018	31.29	31.43	31.13	31.18	4,548,561	-0.09(-0.28%)
Sep 25, 2018	31.56	31.61	31.15	31.27	5,402,129	-0.40(-1.27%)
Sep 24, 2018	32.15	32.27	31.45	31.67	4,840,889	-0.63(-1.95%)
Sep 21, 2018	32.29	32.40	32.02	32.30	10,207,010	-0.13(-0.40%)
Sep 20, 2018	32.38	32.58	32.15	32.43	5,730,663	+0.32(+1.00%)
Sep 19, 2018	32.23	32.59	32.08	32.11	4,784,639	-0.10(-0.30%)
Sep 18, 2018	32.29	32.45	31.84	32.21	5,037,021	-0.12(-0.38%)
Sep 17, 2018	32.80	32.94	32.29	32.33	4,572,339	-0.65(-1.97%)
Sep 14, 2018	32.95	33.08	32.75	32.98	2,711,581	+0.05(+0.16%)
Sep 13, 2018	32.88	33.00	32.62	32.93	4,348,069	+0.32(+0.98%)
Sep 12, 2018	32.63	32.67	32.34	32.61	4,011,395	-0.03(-0.08%)
Sep 11, 2018	32.55	32.88	32.22	32.63	5,661,061	-0.69(-2.08%)
Sep 10, 2018	33.58	33.77	33.32	33.33	3,326,463	+0.09(+0.26%)
Sep 07, 2018	33.42	33.61	33.16	33.24	4,854,669	-0.46(-1.36%)
Sep 06, 2018	33.22	33.76	33.09	33.70	7,928,959	+0.49(+1.46%)
Sep 05, 2018	32.66	33.24	32.62	33.21	8,003,229	+0.43(+1.32%)

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.