Johnson Controls Intl (NY: JCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	65.05	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%)
Jan 02, 2024	56.74	57.39	56.37	56.45	6,815,374	-0.55(-0.97%)
Dec 29, 2023	56.96	57.24	56.73	57.00	3,395,791	-0.06(-0.10%)
Dec 28, 2023	56.85	57.24	56.65	57.06	3,128,407	+0.02(+0.03%)
Dec 27, 2023	57.16	57.58	56.97	57.04	4,610,080	+0.05(+0.09%)
Dec 26, 2023	56.16	57.08	56.11	56.99	4,696,039	+0.88(+1.57%)
Dec 22, 2023	55.52	56.60	55.50	56.11	4,785,132	+0.76(+1.38%)
Dec 21, 2023	54.42	55.45	54.31	55.35	5,904,849	+1.25(+2.30%)
Dec 20, 2023	53.40	54.96	53.03	54.10	8,458,969	+0.58(+1.09%)
Dec 19, 2023	53.51	54.09	53.19	53.52	9,736,191	+0.59(+1.12%)
Dec 18, 2023	51.92	53.64	51.73	52.93	9,397,079	+1.07(+2.06%)
Dec 15, 2023	52.88	53.11	51.63	51.86	12,621,245	-1.28(-2.40%)
Dec 14, 2023	52.79	54.29	52.79	53.13	14,302,254	+0.80(+1.52%)
Dec 13, 2023	51.31	52.37	50.78	52.34	13,497,930	+0.10(+0.19%)
Dec 12, 2023	53.54	54.26	51.17	52.24	18,815,302	-3.32(-5.97%)
Dec 11, 2023	55.29	55.87	55.16	55.56	7,131,888	+0.48(+0.87%)
Dec 08, 2023	54.73	56.10	54.65	55.08	7,825,941	+0.57(+1.05%)
Dec 07, 2023	54.36	54.66	53.86	54.51	5,644,272	+0.45(+0.84%)
Dec 06, 2023	53.83	54.63	53.82	54.06	6,353,922	+0.61(+1.14%)
Dec 05, 2023	53.40	53.82	53.23	53.45	5,017,658	+0.16(+0.29%)
Dec 04, 2023	52.45	53.37	52.45	53.29	4,681,265	+0.36(+0.69%)
Dec 01, 2023	52.02	52.99	51.85	52.93	4,608,447	+1.07(+2.06%)
Nov 30, 2023	52.01	52.07	51.33	51.86	8,707,514	+0.04(+0.08%)
Nov 29, 2023	51.70	52.24	51.45	51.82	3,464,060	+0.48(+0.94%)
Nov 28, 2023	51.27	51.81	51.13	51.34	3,278,449	-0.16(-0.31%)
Nov 27, 2023	51.22	51.67	51.08	51.49	3,137,135	+0.03(+0.06%)
Nov 24, 2023	51.80	51.87	51.39	51.46	1,512,390	-0.31(-0.61%)
Nov 22, 2023	51.69	51.98	51.26	51.78	2,582,630	+0.19(+0.36%)
Nov 21, 2023	51.07	51.82	50.92	51.59	3,532,846	+0.13(+0.25%)
Nov 20, 2023	51.34	51.49	50.68	51.46	4,215,900	+0.16(+0.31%)
Nov 17, 2023	51.52	51.60	50.49	51.31	4,409,349	+0.31(+0.62%)
Nov 16, 2023	50.91	51.22	50.50	50.99	5,131,450	+0.05(+0.10%)
Nov 15, 2023	51.46	51.90	50.92	50.94	6,082,720	-0.56(-1.09%)
Nov 14, 2023	50.57	51.87	50.42	51.50	5,482,323	+1.62(+3.25%)
Nov 13, 2023	49.98	50.17	49.69	49.88	3,123,229	-0.45(-0.90%)
Nov 10, 2023	49.67	50.37	49.11	50.33	2,866,518	+0.98(+1.99%)
Nov 09, 2023	50.14	50.15	49.18	49.35	4,316,495	-0.36(-0.73%)
Nov 08, 2023	50.08	50.21	49.49	49.72	4,389,412	-0.29(-0.59%)
Nov 07, 2023	49.93	50.39	49.72	50.01	4,871,086	-0.24(-0.47%)
Nov 06, 2023	50.48	50.60	49.67	50.25	6,734,164	-0.31(-0.62%)
Nov 03, 2023	50.90	51.22	50.51	50.56	6,414,095	+0.61(+1.22%)
Nov 02, 2023	49.71	50.09	48.75	49.95	5,716,170	+1.06(+2.17%)
Nov 01, 2023	48.54	49.16	48.32	48.89	7,994,581	+0.75(+1.55%)
Oct 31, 2023	47.77	48.29	47.66	48.14	4,574,133	+0.39(+0.82%)
Oct 30, 2023	47.78	48.09	47.27	47.75	3,692,814	+0.40(+0.85%)
Oct 27, 2023	47.87	48.08	47.22	47.35	3,352,128	-0.67(-1.39%)
Oct 26, 2023	47.72	48.57	47.60	48.02	4,536,679	+0.78(+1.64%)
Oct 25, 2023	47.53	47.84	47.04	47.24	5,110,121	-0.61(-1.27%)
Oct 24, 2023	48.17	48.54	47.57	47.85	7,812,076	+0.31(+0.66%)
Oct 23, 2023	47.73	48.35	47.46	47.53	6,260,501	-0.30(-0.64%)
Oct 20, 2023	48.30	48.42	47.78	47.84	7,027,577	-0.48(-1.00%)
Oct 19, 2023	49.64	49.86	48.21	48.32	5,302,312	-1.32(-2.65%)
Oct 18, 2023	51.18	51.18	49.47	49.64	3,433,072	-2.23(-4.30%)
Oct 17, 2023	51.38	52.06	51.09	51.87	2,730,399	+0.17(+0.32%)
Oct 16, 2023	51.23	51.75	50.83	51.70	4,232,622	+0.98(+1.94%)
Oct 13, 2023	51.52	51.65	50.36	50.72	3,967,377	-0.71(-1.38%)
Oct 12, 2023	52.22	52.31	50.89	51.42	2,590,331	-1.03(-1.97%)
Oct 11, 2023	51.83	52.55	51.58	52.46	3,575,025	+0.77(+1.48%)
Oct 10, 2023	51.94	52.10	51.63	51.69	4,594,972	+0.01(+0.02%)
Oct 09, 2023	51.22	51.74	50.79	51.68	2,878,487	+0.27(+0.52%)
Oct 06, 2023	50.38	51.88	50.18	51.41	4,359,659	+1.00(+1.99%)
Oct 05, 2023	51.07	51.22	50.14	50.41	5,283,260	-0.82(-1.59%)
Oct 04, 2023	51.06	51.41	50.69	51.23	3,716,380	+0.19(+0.37%)
Oct 03, 2023	51.16	51.37	50.61	51.04	3,301,973	-0.40(-0.78%)
Oct 02, 2023	51.99	52.26	51.15	51.44	4,041,072	-0.82(-1.56%)
Sep 29, 2023	52.96	53.13	51.85	52.26	4,277,313	+0.02(+0.04%)
Sep 28, 2023	50.77	52.97	50.54	52.24	8,638,009	-1.33(-2.48%)
Sep 27, 2023	54.40	54.42	53.34	53.57	5,159,114	+0.35(+0.66%)
Sep 26, 2023	53.70	54.37	53.18	53.21	3,221,287	-0.89(-1.65%)
Sep 25, 2023	53.76	54.13	53.80	54.11	3,190,142	-0.06(-0.11%)
Sep 22, 2023	53.84	54.53	53.71	54.16	2,958,195	+0.29(+0.55%)
Sep 21, 2023	54.75	54.86	53.83	53.87	3,939,896	-1.26(-2.28%)
Sep 20, 2023	56.16	56.35	55.08	55.13	3,129,346	-0.73(-1.31%)
Sep 19, 2023	55.94	56.13	55.14	55.86	4,120,156	-0.29(-0.52%)
Sep 18, 2023	55.61	56.51	55.32	56.15	2,601,071	+0.42(+0.75%)
Sep 15, 2023	55.60	56.19	55.18	55.73	5,564,418	+0.01(+0.02%)
Sep 14, 2023	56.32	56.52	55.01	55.72	5,244,055	-0.06(-0.10%)
Sep 13, 2023	55.84	56.70	55.54	55.78	5,944,993	-0.15(-0.26%)
Sep 12, 2023	55.27	56.29	54.98	55.93	2,910,122	+0.16(+0.28%)
Sep 11, 2023	56.33	56.35	55.65	55.77	4,238,405	-0.18(-0.31%)
Sep 08, 2023	55.57	56.47	55.39	55.95	6,943,638	+0.34(+0.61%)
Sep 07, 2023	55.88	56.06	54.76	55.61	5,200,837	-0.57(-1.01%)
Sep 06, 2023	56.87	57.07	55.96	56.17	5,984,649	-0.75(-1.32%)
Sep 05, 2023	58.05	58.32	56.89	56.92	3,543,207	-1.39(-2.39%)