Johnson Controls Intl (NY: JCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	73.77	74.21	73.54	74.10	7,051,338	-0.13(-0.18%)
Sep 19, 2024	74.57	74.89	73.81	74.23	4,425,894	+1.46(+2.01%)
Sep 18, 2024	72.23	73.97	72.19	72.77	3,277,784	-0.10(-0.14%)
Sep 17, 2024	72.86	73.15	72.25	72.87	3,162,982	+0.36(+0.50%)
Sep 16, 2024	73.01	73.39	72.43	72.51	2,674,622	-0.04(-0.06%)
Sep 13, 2024	71.50	72.96	71.34	72.55	4,559,216	+1.33(+1.87%)
Sep 12, 2024	70.70	71.23	69.82	71.22	4,658,667	+0.54(+0.76%)
Sep 11, 2024	70.12	70.96	68.41	70.68	4,111,007	+0.34(+0.48%)
Sep 10, 2024	70.42	70.53	69.39	70.34	4,591,582	+1.74(+2.54%)
Sep 09, 2024	68.39	69.13	68.03	68.60	4,203,245	+0.76(+1.12%)
Sep 06, 2024	69.57	70.32	67.68	67.84	4,249,130	-1.54(-2.22%)
Sep 05, 2024	70.13	70.91	68.79	69.38	3,643,071	-0.66(-0.94%)
Sep 04, 2024	70.63	71.10	69.77	70.04	3,000,704	-0.72(-1.02%)
Sep 03, 2024	72.75	73.06	70.37	70.76	2,418,060	-2.09(-2.87%)
Aug 30, 2024	71.50	72.96	71.25	72.85	2,740,163	+1.77(+2.49%)
Aug 29, 2024	71.23	71.92	70.64	71.08	5,178,217	+0.29(+0.41%)
Aug 28, 2024	71.47	71.55	70.48	70.79	4,208,479	-0.66(-0.92%)
Aug 27, 2024	71.11	71.51	70.74	71.45	3,700,397	+0.00(+0.00%)
Aug 26, 2024	71.51	71.78	71.02	71.45	4,921,186	+0.21(+0.29%)
Aug 23, 2024	71.11	71.56	70.71	71.24	6,220,348	+0.64(+0.91%)
Aug 22, 2024	70.71	71.02	70.07	70.60	3,012,820	+0.05(+0.07%)
Aug 21, 2024	70.69	71.06	70.32	70.55	5,150,602	+0.25(+0.36%)
Aug 20, 2024	70.50	70.69	70.10	70.30	1,782,595	-0.23(-0.33%)
Aug 19, 2024	69.71	70.64	69.45	70.53	2,900,403	+1.15(+1.66%)
Aug 16, 2024	69.58	69.85	69.05	69.38	3,270,771	-0.38(-0.54%)
Aug 15, 2024	69.34	69.96	68.94	69.76	4,469,369	+1.26(+1.84%)
Aug 14, 2024	68.03	69.03	68.00	68.50	4,915,333	+0.68(+1.00%)
Aug 13, 2024	67.27	68.34	67.12	67.82	3,747,443	+1.26(+1.89%)
Aug 12, 2024	67.47	67.80	66.40	66.56	6,673,711	-1.09(-1.61%)
Aug 09, 2024	67.77	68.06	66.98	67.65	2,757,183	-0.12(-0.18%)
Aug 08, 2024	66.37	68.05	66.16	67.77	7,155,588	+2.01(+3.06%)
Aug 07, 2024	67.51	68.69	65.69	65.76	4,611,504	-0.94(-1.41%)
Aug 06, 2024	65.78	67.72	65.61	66.70	3,423,585	+0.99(+1.51%)
Aug 05, 2024	65.60	66.12	64.31	65.71	6,572,638	-1.71(-2.54%)
Aug 02, 2024	69.00	69.08	66.87	67.42	10,352,892	-2.91(-4.14%)
Aug 01, 2024	71.79	72.97	69.92	70.33	6,130,480	-1.21(-1.69%)
Jul 31, 2024	75.00	75.36	70.72	71.54	13,980,057	+2.51(+3.64%)
Jul 30, 2024	69.36	69.98	68.98	69.03	4,136,696	-0.27(-0.39%)
Jul 29, 2024	68.92	69.63	68.85	69.30	6,716,383	+0.53(+0.77%)
Jul 26, 2024	67.85	69.23	67.71	68.77	4,794,461	+2.05(+3.07%)
Jul 25, 2024	67.55	68.03	66.58	66.72	5,836,190	-0.82(-1.21%)
Jul 24, 2024	68.80	68.84	67.42	67.54	9,405,258	-1.58(-2.29%)
Jul 23, 2024	69.64	69.98	68.20	69.12	7,095,248	-1.08(-1.54%)
Jul 22, 2024	69.64	70.23	68.90	70.20	2,133,281	+1.25(+1.81%)
Jul 19, 2024	70.12	70.12	68.81	68.95	2,441,696	-0.59(-0.85%)
Jul 18, 2024	69.48	71.80	69.13	69.54	6,398,994	-0.31(-0.44%)
Jul 17, 2024	71.70	71.85	69.75	69.85	2,923,113	-2.33(-3.23%)
Jul 16, 2024	70.35	72.24	70.35	72.18	2,998,050	+2.17(+3.10%)
Jul 15, 2024	70.75	71.14	69.97	70.01	2,630,185	+0.03(+0.04%)
Jul 12, 2024	70.00	70.40	69.69	69.98	2,482,502	+0.28(+0.40%)
Jul 11, 2024	68.15	69.94	68.10	69.70	3,220,223	+1.90(+2.80%)
Jul 10, 2024	67.31	67.88	66.59	67.80	3,187,286	+0.66(+0.98%)
Jul 09, 2024	67.60	67.77	67.08	67.14	3,723,623	-0.09(-0.13%)
Jul 08, 2024	67.00	67.62	66.86	67.23	3,082,505	+0.44(+0.66%)
Jul 05, 2024	66.86	67.00	66.17	66.79	3,702,912	-0.07(-0.10%)
Jul 03, 2024	66.15	67.15	66.15	66.86	1,934,279	+0.54(+0.81%)
Jul 02, 2024	65.82	66.58	65.58	66.32	3,126,417	+0.80(+1.22%)
Jul 01, 2024	66.78	67.04	65.49	65.52	4,176,875	-0.95(-1.43%)
Jun 28, 2024	66.71	67.80	66.42	66.47	5,242,278	-0.56(-0.84%)
Jun 27, 2024	66.20	67.09	65.92	67.03	5,580,318	+1.12(+1.70%)
Jun 26, 2024	67.19	67.41	65.88	65.91	5,102,260	-1.71(-2.53%)
Jun 25, 2024	68.70	68.99	67.51	67.62	3,494,550	-1.15(-1.67%)
Jun 24, 2024	68.28	69.32	68.04	68.77	4,352,891	+0.97(+1.43%)
Jun 21, 2024	67.76	68.14	67.18	67.80	7,383,009	-0.02(-0.03%)
Jun 20, 2024	68.59	68.96	67.76	67.82	4,187,569	-0.91(-1.32%)
Jun 18, 2024	68.87	69.00	67.16	68.72	4,775,281	-0.21(-0.30%)
Jun 17, 2024	68.66	69.12	68.38	68.93	3,521,820	-0.12(-0.17%)
Jun 14, 2024	69.57	69.79	68.24	69.05	4,558,269	-1.18(-1.69%)
Jun 13, 2024	70.67	70.71	69.30	70.24	3,990,863	-0.55(-0.77%)
Jun 12, 2024	71.00	71.22	69.90	70.78	5,638,899	+0.62(+0.88%)
Jun 11, 2024	69.94	70.32	69.39	70.17	2,185,583	-0.24(-0.34%)
Jun 10, 2024	69.26	70.52	68.73	70.41	3,006,257	+0.84(+1.20%)
Jun 07, 2024	68.99	69.98	68.40	69.57	3,998,596	+0.37(+0.53%)
Jun 06, 2024	71.43	71.45	69.09	69.20	4,249,798	-2.36(-3.29%)
Jun 05, 2024	70.72	71.75	70.61	71.56	2,591,376	+0.87(+1.22%)
Jun 04, 2024	71.01	71.70	70.43	70.69	3,846,678	-0.58(-0.81%)
Jun 03, 2024	71.82	71.91	70.33	71.27	5,003,408	-0.25(-0.35%)
May 31, 2024	71.22	71.66	70.49	71.52	6,125,596	+0.35(+0.49%)
May 30, 2024	70.77	71.37	70.44	71.17	3,725,433	+0.46(+0.65%)
May 29, 2024	72.50	73.01	70.62	70.71	6,034,331	-1.57(-2.17%)
May 28, 2024	73.40	73.51	71.94	72.29	5,715,377	-1.21(-1.65%)
May 24, 2024	73.33	73.83	72.73	73.50	4,497,628	+0.64(+0.87%)
May 23, 2024	73.26	73.28	71.86	72.86	6,206,050	+0.07(+0.10%)
May 22, 2024	71.70	72.88	71.66	72.79	7,220,161	+0.33(+0.45%)
May 21, 2024	70.24	72.68	70.24	72.46	11,699,711	+2.23(+3.17%)
May 20, 2024	71.41	72.59	69.88	70.24	13,257,758	+1.59(+2.32%)
May 17, 2024	67.83	68.84	67.60	68.65	5,030,253	+0.75(+1.10%)
May 16, 2024	67.96	69.11	67.81	67.90	5,805,503	+0.09(+0.13%)
May 15, 2024	66.68	67.94	66.61	67.81	5,993,787	+1.29(+1.94%)
May 14, 2024	66.17	66.88	66.06	66.52	3,916,259	+0.82(+1.24%)
May 13, 2024	65.56	66.04	65.51	65.70	5,053,689	+0.47(+0.72%)
May 10, 2024	65.55	65.79	64.88	65.23	3,979,011	-0.15(-0.23%)
May 09, 2024	65.14	65.61	64.65	65.38	4,645,606	+0.50(+0.77%)
May 08, 2024	64.23	65.09	63.84	64.89	4,845,894	+0.78(+1.21%)
May 07, 2024	63.23	64.24	63.05	64.11	5,442,989	+1.07(+1.70%)
May 06, 2024	61.94	63.10	61.76	63.04	7,331,621	+0.99(+1.60%)
May 03, 2024	60.92	62.13	60.51	62.04	7,134,903	+1.62(+2.68%)
May 02, 2024	60.39	60.81	59.71	60.42	7,600,646	+0.28(+0.46%)
May 01, 2024	61.73	62.54	59.51	60.14	15,066,281	-4.58(-7.07%)
Apr 30, 2024	64.97	65.63	64.63	64.72	5,343,721	-0.24(-0.37%)
Apr 29, 2024	64.77	65.25	64.63	64.96	5,042,942	+0.20(+0.31%)
Apr 26, 2024	64.34	65.06	64.11	64.76	6,442,980	+0.66(+1.02%)
Apr 25, 2024	64.16	64.43	63.43	64.10	5,173,371	-0.16(-0.25%)
Apr 24, 2024	64.66	65.20	63.64	64.26	7,349,643	-0.56(-0.86%)
Apr 23, 2024	64.50	65.09	64.43	64.82	2,669,171	+0.53(+0.82%)
Apr 22, 2024	63.35	64.80	63.35	64.29	3,213,086	+0.97(+1.54%)
Apr 19, 2024	63.62	64.15	63.22	63.31	5,949,030	-0.11(-0.17%)
Apr 18, 2024	63.78	64.25	63.36	63.42	3,280,989	+0.08(+0.13%)
Apr 17, 2024	64.43	64.43	62.82	63.34	3,941,823	-0.54(-0.84%)
Apr 16, 2024	63.76	64.06	63.16	63.88	3,675,008	-0.17(-0.26%)
Apr 15, 2024	65.85	65.94	63.83	64.05	3,402,919	-0.89(-1.36%)
Apr 12, 2024	64.22	65.12	64.15	64.94	4,698,710	+0.12(+0.18%)
Apr 11, 2024	65.42	65.50	64.00	64.82	3,457,110	-0.24(-0.37%)
Apr 10, 2024	64.50	65.15	64.27	65.06	4,038,094	-0.25(-0.38%)
Apr 09, 2024	64.52	65.36	64.11	65.30	3,624,830	+0.81(+1.25%)
Apr 08, 2024	65.09	65.19	64.46	64.50	3,782,097	-0.34(-0.52%)
Apr 05, 2024	64.26	65.09	64.20	64.84	3,059,659	+0.80(+1.24%)
Apr 04, 2024	65.94	66.13	63.79	64.04	6,011,875	-1.12(-1.72%)
Apr 03, 2024	65.14	65.80	64.92	65.16	4,728,286	+0.02(+0.03%)
Apr 02, 2024	64.86	65.22	64.54	65.14	5,689,387	+0.37(+0.57%)
Apr 01, 2024	65.02	65.09	64.32	64.78	4,823,238	-0.19(-0.29%)
Mar 28, 2024	64.63	65.04	64.99	64.97	9,439,093	+0.45(+0.69%)
Mar 27, 2024	64.02	64.53	63.75	64.52	4,148,591	+0.77(+1.20%)
Mar 26, 2024	63.44	64.10	63.27	63.75	6,065,766	+0.47(+0.74%)
Mar 25, 2024	63.48	63.64	63.16	63.28	5,160,971	-0.12(-0.19%)
Mar 22, 2024	64.13	64.24	63.36	63.40	3,651,704	-0.66(-1.02%)
Mar 21, 2024	63.59	64.13	63.39	64.06	4,743,313	+0.64(+1.01%)
Mar 20, 2024	63.16	63.66	62.74	63.42	3,112,386	+0.37(+0.58%)
Mar 19, 2024	62.48	63.11	62.26	63.05	3,642,179	+0.59(+0.95%)
Mar 18, 2024	62.77	62.98	62.31	62.46	5,195,966	-0.03(-0.05%)
Mar 15, 2024	62.25	62.84	62.12	62.49	10,580,147	+0.10(+0.16%)
Mar 14, 2024	61.76	62.52	61.62	62.39	10,117,702	+0.78(+1.27%)
Mar 13, 2024	61.24	61.65	61.16	61.61	4,487,506	+0.31(+0.50%)
Mar 12, 2024	60.71	61.40	60.34	61.30	4,131,248	+0.77(+1.27%)
Mar 11, 2024	60.91	61.07	60.09	60.53	4,301,884	-0.51(-0.84%)
Mar 08, 2024	61.00	61.29	60.69	61.04	4,760,345	+0.41(+0.67%)
Mar 07, 2024	60.33	60.70	60.17	60.64	4,064,657	+0.80(+1.34%)
Mar 06, 2024	60.22	60.49	59.78	59.84	4,298,720	+0.16(+0.27%)
Mar 05, 2024	59.47	60.04	59.19	59.68	10,573,059	-0.01(-0.02%)
Mar 04, 2024	59.57	60.15	59.18	59.69	5,218,014	+0.24(+0.40%)
Mar 01, 2024	58.51	59.69	58.45	59.45	3,804,014	+0.84(+1.43%)
Feb 29, 2024	59.28	59.39	58.53	58.61	6,240,135	-0.24(-0.40%)
Feb 28, 2024	58.71	58.93	58.39	58.85	3,641,903	+0.09(+0.15%)
Feb 27, 2024	58.61	58.89	58.25	58.76	4,088,941	+0.83(+1.43%)
Feb 26, 2024	57.61	58.05	57.50	57.93	3,934,679	+0.14(+0.24%)
Feb 23, 2024	57.57	58.27	57.45	57.79	5,477,695	+0.17(+0.29%)
Feb 22, 2024	57.36	57.85	57.14	57.62	5,374,316	+0.46(+0.81%)
Feb 21, 2024	55.85	57.18	55.81	57.16	4,795,619	+1.16(+2.07%)
Feb 20, 2024	55.68	56.29	55.65	56.00	5,872,859	-0.23(-0.40%)
Feb 16, 2024	56.64	57.26	56.06	56.23	4,580,219	-0.53(-0.94%)
Feb 15, 2024	56.29	57.48	56.20	56.76	6,480,775	+0.33(+0.58%)
Feb 14, 2024	54.46	56.67	54.46	56.44	9,649,664	+2.30(+4.26%)
Feb 13, 2024	54.14	54.59	53.47	54.13	7,152,484	-0.71(-1.30%)
Feb 12, 2024	54.90	55.42	54.78	54.84	3,559,790	-0.04(-0.07%)
Feb 09, 2024	54.61	55.11	54.48	54.88	4,526,204	+0.39(+0.71%)
Feb 08, 2024	53.91	54.72	53.59	54.50	5,683,906	+0.70(+1.31%)
Feb 07, 2024	53.34	53.82	52.75	53.80	4,861,832	+1.13(+2.14%)
Feb 06, 2024	52.51	52.97	52.20	52.67	8,418,620	-0.08(-0.15%)
Feb 05, 2024	53.19	53.22	52.72	52.75	5,887,886	-1.10(-2.04%)
Feb 02, 2024	53.03	53.88	52.70	53.85	5,473,890	+0.42(+0.78%)
Feb 01, 2024	52.67	53.91	52.39	53.43	5,880,278	+1.33(+2.54%)
Jan 31, 2024	53.35	53.67	51.44	52.10	11,849,153	-1.78(-3.30%)
Jan 30, 2024	54.70	55.26	52.62	53.88	10,990,376	-2.14(-3.81%)
Jan 29, 2024	55.76	56.04	55.18	56.02	9,104,131	+0.06(+0.11%)
Jan 26, 2024	55.22	57.36	54.89	55.96	10,462,387	+0.88(+1.60%)
Jan 25, 2024	55.03	55.12	54.08	55.08	6,521,323	+0.67(+1.24%)
Jan 24, 2024	55.34	55.34	54.38	54.41	5,101,569	-0.61(-1.11%)
Jan 23, 2024	54.52	55.05	54.27	55.02	5,369,006	+0.73(+1.35%)
Jan 22, 2024	53.73	54.42	53.73	54.29	4,578,531	+0.70(+1.31%)
Jan 19, 2024	53.06	53.72	52.29	53.59	4,141,328	+0.51(+0.97%)
Jan 18, 2024	53.88	53.97	52.79	53.07	5,817,720	-0.55(-1.03%)
Jan 17, 2024	51.62	53.77	51.14	53.63	8,852,056	+1.81(+3.49%)
Jan 16, 2024	54.99	54.96	51.80	51.82	12,327,811	-3.90(-6.99%)
Jan 12, 2024	57.22	57.39	55.68	55.71	5,299,110	-1.43(-2.51%)
Jan 11, 2024	56.98	57.32	56.52	57.15	4,765,451	+0.35(+0.61%)
Jan 10, 2024	57.02	57.16	56.59	56.80	5,985,304	-0.22(-0.38%)
Jan 09, 2024	56.37	57.14	56.18	57.02	4,507,252	+0.45(+0.80%)
Jan 08, 2024	56.56	56.97	56.32	56.56	4,980,124	+0.02(+0.04%)
Jan 05, 2024	55.98	56.88	55.61	56.54	4,648,770	+0.45(+0.81%)
Jan 04, 2024	55.22	56.41	55.16	56.09	5,466,896	+0.67(+1.21%)
Jan 03, 2024	55.92	55.95	54.77	55.42	4,775,639	-1.03(-1.82%)