Johnson Controls Intl (NY: JCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	69.03	69.50	68.75	69.31	3,502,705	-0.12(-0.17%)
Jun 14, 2024	69.95	70.17	68.61	69.43	4,533,529	-1.19(-1.69%)
Jun 13, 2024	71.06	71.10	69.68	70.62	3,969,203	-0.55(-0.77%)
Jun 12, 2024	71.39	71.61	70.28	71.17	5,608,294	+0.62(+0.88%)
Jun 11, 2024	70.32	70.70	69.77	70.55	2,173,721	-0.24(-0.34%)
Jun 10, 2024	69.64	70.90	69.11	70.79	2,989,941	+0.84(+1.20%)
Jun 07, 2024	69.37	70.36	68.77	69.95	3,976,894	+0.37(+0.53%)
Jun 06, 2024	71.82	71.84	69.47	69.58	4,226,732	-2.37(-3.29%)
Jun 05, 2024	71.11	72.14	71.00	71.95	2,577,311	+0.87(+1.22%)
Jun 04, 2024	71.40	72.09	70.81	71.08	3,825,800	-0.58(-0.81%)
Jun 03, 2024	72.21	72.30	70.71	71.66	4,976,252	-0.25(-0.35%)
May 31, 2024	71.61	72.05	70.87	71.91	6,092,349	+0.35(+0.49%)
May 30, 2024	71.16	71.76	70.82	71.56	3,705,213	+0.46(+0.65%)
May 29, 2024	72.90	73.41	71.01	71.10	6,001,579	-1.58(-2.17%)
May 28, 2024	73.80	73.92	72.33	72.68	5,684,356	-1.22(-1.65%)
May 24, 2024	73.73	74.23	73.13	73.90	4,473,217	+0.64(+0.87%)
May 23, 2024	73.66	73.68	72.25	73.26	6,172,366	+0.07(+0.10%)
May 22, 2024	72.09	73.28	72.05	73.19	7,180,973	+0.33(+0.45%)
May 21, 2024	70.62	73.08	70.62	72.86	11,636,210	+2.24(+3.17%)
May 20, 2024	71.80	72.99	70.26	70.62	13,185,800	+1.60(+2.32%)
May 17, 2024	68.20	69.22	67.97	69.02	5,002,951	+0.75(+1.10%)
May 16, 2024	68.33	69.49	68.17	68.27	5,773,993	+0.09(+0.13%)
May 15, 2024	67.04	68.31	66.97	68.18	5,961,255	+1.30(+1.94%)
May 14, 2024	66.53	67.24	66.42	66.88	3,895,003	+0.82(+1.24%)
May 13, 2024	65.92	66.40	65.87	66.06	5,026,260	+0.47(+0.72%)
May 10, 2024	65.91	66.15	65.23	65.59	3,957,415	-0.15(-0.23%)
May 09, 2024	65.50	65.97	65.00	65.74	4,620,392	+0.50(+0.77%)
May 08, 2024	64.58	65.45	64.19	65.24	4,819,593	+0.78(+1.21%)
May 07, 2024	63.57	64.59	63.39	64.46	5,413,447	+1.08(+1.70%)
May 06, 2024	62.28	63.44	62.10	63.38	7,291,828	+1.00(+1.60%)
May 03, 2024	61.25	62.47	60.84	62.38	7,096,178	+1.63(+2.68%)
May 02, 2024	60.72	61.14	60.04	60.75	7,559,393	+0.28(+0.46%)
May 01, 2024	62.07	62.88	59.83	60.47	14,984,507	-4.60(-7.07%)
Apr 30, 2024	65.32	65.99	64.98	65.07	5,314,718	-0.24(-0.37%)
Apr 29, 2024	65.12	65.61	64.98	65.31	5,015,571	+0.20(+0.31%)
Apr 26, 2024	64.69	65.42	64.46	65.11	6,408,010	+0.66(+1.02%)
Apr 25, 2024	64.51	64.78	63.78	64.45	5,145,292	-0.16(-0.25%)
Apr 24, 2024	65.01	65.56	63.99	64.61	7,309,752	-0.56(-0.86%)
Apr 23, 2024	64.85	65.45	64.78	65.17	2,654,684	+0.53(+0.82%)
Apr 22, 2024	63.70	65.15	63.70	64.64	3,195,647	+0.98(+1.54%)
Apr 19, 2024	63.97	64.50	63.56	63.66	5,916,741	-0.11(-0.17%)
Apr 18, 2024	64.13	64.60	63.71	63.77	3,263,181	+0.08(+0.13%)
Apr 17, 2024	64.78	64.78	63.16	63.69	3,920,429	-0.54(-0.84%)
Apr 16, 2024	64.11	64.41	63.51	64.23	3,655,062	-0.17(-0.26%)
Apr 15, 2024	66.21	66.30	64.18	64.40	3,384,450	-0.89(-1.36%)
Apr 12, 2024	64.57	65.48	64.50	65.29	4,673,208	+0.12(+0.18%)
Apr 11, 2024	65.78	65.86	64.35	65.17	3,438,347	-0.24(-0.37%)
Apr 10, 2024	64.85	65.51	64.62	65.41	4,016,177	-0.25(-0.38%)
Apr 09, 2024	64.87	65.72	64.46	65.66	3,605,156	+0.81(+1.25%)
Apr 08, 2024	65.45	65.55	64.81	64.85	3,761,570	-0.34(-0.52%)
Apr 05, 2024	64.61	65.44	64.56	65.19	3,043,053	+0.80(+1.24%)
Apr 04, 2024	66.30	66.49	64.14	64.39	5,979,245	-1.13(-1.72%)
Apr 03, 2024	65.50	66.16	65.27	65.52	4,702,623	+0.02(+0.03%)
Apr 02, 2024	65.21	65.58	64.89	65.50	5,658,508	+0.37(+0.57%)
Apr 01, 2024	65.37	65.45	64.67	65.13	4,797,060	-0.19(-0.29%)
Mar 28, 2024	64.98	65.39	65.34	65.32	9,387,861	+0.45(+0.69%)
Mar 27, 2024	64.37	64.88	64.09	64.87	4,126,074	+0.77(+1.20%)
Mar 26, 2024	63.79	64.45	63.62	64.10	6,032,844	+0.47(+0.74%)
Mar 25, 2024	63.83	63.98	63.50	63.63	5,132,960	-0.12(-0.19%)
Mar 22, 2024	64.48	64.59	63.71	63.75	3,631,884	-0.66(-1.02%)
Mar 21, 2024	63.93	64.48	63.73	64.41	4,717,568	+0.65(+1.01%)
Mar 20, 2024	63.51	64.00	63.08	63.76	3,095,493	+0.37(+0.58%)
Mar 19, 2024	62.82	63.46	62.60	63.40	3,622,410	+0.60(+0.95%)
Mar 18, 2024	63.11	63.33	62.65	62.80	5,167,764	-0.03(-0.05%)
Mar 15, 2024	62.59	63.19	62.46	62.83	10,522,722	+0.10(+0.16%)
Mar 14, 2024	62.09	62.86	61.95	62.73	10,062,787	+0.79(+1.27%)
Mar 13, 2024	61.58	61.98	61.50	61.94	4,463,150	+0.31(+0.50%)
Mar 12, 2024	61.04	61.74	60.67	61.64	4,108,826	+0.78(+1.27%)
Mar 11, 2024	61.24	61.41	60.42	60.86	4,278,535	-0.52(-0.84%)
Mar 08, 2024	61.34	61.62	61.02	61.38	4,734,507	+0.41(+0.67%)
Mar 07, 2024	60.66	61.03	60.50	60.97	4,042,595	+0.81(+1.34%)
Mar 06, 2024	60.55	60.82	60.10	60.16	4,275,388	+0.16(+0.27%)
Mar 05, 2024	59.80	60.36	59.51	60.01	10,515,672	-0.01(-0.02%)
Mar 04, 2024	59.90	60.48	59.50	60.02	5,189,692	+0.24(+0.40%)
Mar 01, 2024	58.83	60.02	58.77	59.78	3,783,368	+0.85(+1.43%)
Feb 29, 2024	59.61	59.72	58.85	58.93	6,206,266	-0.24(-0.40%)
Feb 28, 2024	59.03	59.25	58.71	59.17	3,622,136	+0.09(+0.15%)
Feb 27, 2024	58.93	59.21	58.56	59.08	4,066,748	+0.84(+1.43%)
Feb 26, 2024	57.93	58.36	57.81	58.25	3,913,323	+0.14(+0.24%)
Feb 23, 2024	57.89	58.58	57.77	58.11	5,447,964	+0.17(+0.29%)
Feb 22, 2024	57.67	58.17	57.45	57.94	5,345,146	+0.47(+0.81%)
Feb 21, 2024	56.16	57.49	56.11	57.47	4,769,590	+1.16(+2.07%)
Feb 20, 2024	55.99	56.59	55.96	56.31	5,840,983	-0.23(-0.40%)
Feb 16, 2024	56.95	57.57	56.37	56.54	4,555,359	-0.54(-0.94%)
Feb 15, 2024	56.59	57.80	56.51	57.07	6,445,600	+0.33(+0.58%)
Feb 14, 2024	54.76	56.98	54.76	56.74	9,597,289	+2.32(+4.26%)
Feb 13, 2024	54.44	54.88	53.76	54.43	7,113,663	-0.72(-1.30%)
Feb 12, 2024	55.20	55.72	55.08	55.14	3,540,468	-0.04(-0.07%)
Feb 09, 2024	54.90	55.41	54.78	55.18	4,501,637	+0.39(+0.71%)
Feb 08, 2024	54.21	55.02	53.88	54.80	5,653,056	+0.71(+1.31%)
Feb 07, 2024	53.63	54.11	53.04	54.09	4,835,444	+1.13(+2.14%)
Feb 06, 2024	52.80	53.26	52.49	52.96	8,372,927	-0.08(-0.15%)
Feb 05, 2024	53.48	53.51	53.01	53.04	5,855,929	-1.10(-2.04%)
Feb 02, 2024	53.32	54.18	52.99	54.14	5,444,180	+0.42(+0.78%)
Feb 01, 2024	52.96	54.20	52.68	53.72	5,848,362	+1.33(+2.54%)
Jan 31, 2024	53.64	53.96	51.72	52.39	11,784,840	-1.79(-3.30%)
Jan 30, 2024	54.99	55.57	52.91	54.18	10,930,724	-2.15(-3.81%)
Jan 29, 2024	56.07	56.35	55.48	56.33	9,054,717	+0.06(+0.11%)
Jan 26, 2024	55.52	57.67	55.19	56.27	10,405,602	+0.88(+1.60%)
Jan 25, 2024	55.33	55.42	54.38	55.38	6,485,928	+0.68(+1.24%)
Jan 24, 2024	55.64	55.64	54.68	54.71	5,073,880	-0.62(-1.11%)
Jan 23, 2024	54.82	55.35	54.56	55.32	5,339,865	+0.74(+1.35%)
Jan 22, 2024	54.02	54.72	54.02	54.59	4,553,681	+0.71(+1.31%)
Jan 19, 2024	53.35	54.01	52.58	53.88	4,118,851	+0.52(+0.97%)
Jan 18, 2024	54.18	54.27	53.08	53.36	5,786,144	-0.56(-1.03%)
Jan 17, 2024	51.90	54.06	51.41	53.92	8,804,010	+1.82(+3.49%)
Jan 16, 2024	55.29	55.26	52.08	52.10	12,260,901	-3.92(-6.99%)
Jan 12, 2024	57.53	57.70	55.99	56.02	5,270,349	-1.44(-2.51%)
Jan 11, 2024	57.29	57.63	56.83	57.46	4,739,586	+0.35(+0.61%)
Jan 10, 2024	57.33	57.47	56.90	57.11	5,952,818	-0.22(-0.38%)
Jan 09, 2024	56.67	57.45	56.49	57.33	4,482,789	+0.46(+0.80%)
Jan 08, 2024	56.87	57.28	56.62	56.87	4,953,094	+0.02(+0.04%)
Jan 05, 2024	56.29	57.19	55.91	56.85	4,623,539	+0.46(+0.81%)
Jan 04, 2024	55.52	56.72	55.46	56.40	5,437,224	+0.68(+1.21%)
Jan 03, 2024	56.23	56.26	55.07	55.72	4,749,718	-1.03(-1.82%)
Jan 02, 2024	57.05	57.70	56.67	56.75	6,778,383	-0.56(-0.97%)
Dec 29, 2023	57.27	57.55	57.04	57.31	3,377,360	-0.06(-0.10%)
Dec 28, 2023	57.16	57.55	56.96	57.37	3,111,427	+0.02(+0.03%)
Dec 27, 2023	57.47	57.90	57.28	57.35	4,585,058	+0.05(+0.09%)
Dec 26, 2023	56.47	57.40	56.42	57.30	4,670,551	+0.88(+1.57%)
Dec 22, 2023	55.82	56.91	55.80	56.42	4,759,160	+0.77(+1.38%)
Dec 21, 2023	54.72	55.75	54.61	55.65	5,872,800	+1.25(+2.30%)
Dec 20, 2023	53.69	55.26	53.32	54.40	8,413,057	+0.59(+1.09%)
Dec 19, 2023	53.80	54.38	53.48	53.81	9,683,347	+0.60(+1.12%)
Dec 18, 2023	52.20	53.93	52.01	53.21	9,346,075	+1.07(+2.06%)
Dec 15, 2023	53.16	53.40	51.91	52.14	12,552,741	-1.28(-2.40%)
Dec 14, 2023	53.08	54.59	53.08	53.42	14,224,627	+0.80(+1.52%)
Dec 13, 2023	51.59	52.65	51.05	52.62	13,424,669	+0.10(+0.19%)
Dec 12, 2023	53.83	54.56	51.45	52.52	18,713,180	-3.34(-5.97%)
Dec 11, 2023	55.60	56.17	55.46	55.86	7,093,179	+0.48(+0.87%)
Dec 08, 2023	55.03	56.41	54.94	55.38	7,783,465	+0.57(+1.04%)
Dec 07, 2023	54.66	54.96	54.15	54.81	5,613,637	+0.45(+0.84%)
Dec 06, 2023	54.12	54.92	54.11	54.35	6,319,435	+0.61(+1.14%)
Dec 05, 2023	53.69	54.11	53.52	53.74	4,990,424	+0.16(+0.29%)
Dec 04, 2023	52.73	53.66	52.73	53.58	4,655,857	+0.37(+0.69%)
Dec 01, 2023	52.31	53.27	52.13	53.22	4,583,434	+1.08(+2.06%)
Nov 30, 2023	52.30	52.36	51.61	52.14	8,660,253	+0.04(+0.08%)
Nov 29, 2023	51.98	52.52	51.73	52.10	3,445,258	+0.48(+0.94%)
Nov 28, 2023	51.55	52.10	51.41	51.62	3,260,655	-0.16(-0.31%)
Nov 27, 2023	51.50	51.95	51.36	51.77	3,120,108	+0.03(+0.06%)
Nov 24, 2023	52.08	52.15	51.68	51.74	1,504,182	-0.32(-0.61%)
Nov 22, 2023	51.97	52.27	51.54	52.06	2,568,613	+0.19(+0.36%)
Nov 21, 2023	51.35	52.10	51.20	51.87	3,513,671	+0.13(+0.25%)
Nov 20, 2023	51.62	51.77	50.95	51.74	4,193,018	+0.16(+0.31%)
Nov 17, 2023	51.80	51.88	50.76	51.59	4,385,417	+0.32(+0.62%)
Nov 16, 2023	51.19	51.50	50.77	51.27	5,103,599	+0.05(+0.10%)
Nov 15, 2023	51.74	52.18	51.20	51.22	6,049,705	-0.56(-1.09%)
Nov 14, 2023	50.85	52.15	50.69	51.78	5,452,567	+1.63(+3.25%)
Nov 13, 2023	50.25	50.44	49.96	50.15	3,106,278	-0.45(-0.90%)
Nov 10, 2023	49.94	50.65	49.37	50.61	2,850,959	+0.99(+1.99%)
Nov 09, 2023	50.41	50.42	49.45	49.62	4,293,067	-0.37(-0.73%)
Nov 08, 2023	50.35	50.48	49.76	49.99	4,365,588	-0.30(-0.59%)
Nov 07, 2023	50.20	50.66	49.99	50.28	4,844,648	-0.24(-0.47%)
Nov 06, 2023	50.76	50.88	49.94	50.52	6,697,614	-0.32(-0.62%)
Nov 03, 2023	51.18	51.50	50.79	50.84	6,379,282	+0.61(+1.22%)
Nov 02, 2023	49.98	50.37	49.02	50.22	5,685,145	+1.07(+2.17%)
Nov 01, 2023	48.80	49.42	48.58	49.16	7,951,189	+0.75(+1.55%)
Oct 31, 2023	48.03	48.55	47.92	48.41	4,549,307	+0.40(+0.82%)
Oct 30, 2023	48.04	48.35	47.53	48.01	3,672,771	+0.40(+0.85%)
Oct 27, 2023	48.13	48.34	47.47	47.61	3,333,934	-0.67(-1.39%)
Oct 26, 2023	47.98	48.83	47.86	48.28	4,512,056	+0.78(+1.64%)
Oct 25, 2023	47.79	48.10	47.30	47.50	5,082,385	-0.61(-1.27%)
Oct 24, 2023	48.44	48.80	47.83	48.11	7,769,675	+0.32(+0.66%)
Oct 23, 2023	47.99	48.61	47.72	47.79	6,226,522	-0.31(-0.64%)
Oct 20, 2023	48.56	48.68	48.04	48.10	6,989,434	-0.48(-1.00%)
Oct 19, 2023	49.91	50.13	48.48	48.58	5,273,533	-1.32(-2.65%)
Oct 18, 2023	51.46	51.46	49.74	49.91	3,414,438	-2.24(-4.30%)
Oct 17, 2023	51.67	52.35	51.37	52.15	2,715,579	+0.17(+0.32%)
Oct 16, 2023	51.51	52.03	51.10	51.98	4,209,649	+0.99(+1.94%)
Oct 13, 2023	51.80	51.93	50.64	50.99	3,945,843	-0.71(-1.38%)
Oct 12, 2023	52.50	52.59	51.17	51.70	2,576,271	-1.04(-1.97%)
Oct 11, 2023	52.11	52.84	51.86	52.74	3,555,621	+0.77(+1.48%)
Oct 10, 2023	52.22	52.39	51.91	51.97	4,570,032	+0.01(+0.02%)
Oct 09, 2023	51.50	52.02	51.06	51.96	2,862,863	+0.27(+0.52%)
Oct 06, 2023	50.66	52.16	50.45	51.70	4,335,997	+1.01(+1.99%)
Oct 05, 2023	51.35	51.50	50.41	50.69	5,254,584	-0.82(-1.59%)
Oct 04, 2023	51.34	51.69	50.97	51.51	3,696,209	+0.19(+0.37%)
Oct 03, 2023	51.44	51.65	50.89	51.32	3,284,051	-0.40(-0.78%)
Oct 02, 2023	52.28	52.54	51.43	51.72	4,019,138	-0.82(-1.56%)
Sep 29, 2023	53.25	53.42	52.13	52.54	4,254,097	+0.02(+0.04%)
Sep 28, 2023	51.04	53.26	50.82	52.52	8,591,125	-1.33(-2.48%)
Sep 27, 2023	54.70	54.72	53.63	53.86	5,131,112	+0.36(+0.66%)
Sep 26, 2023	54.00	54.67	53.47	53.50	3,203,803	-0.90(-1.65%)
Sep 25, 2023	54.06	54.43	54.09	54.40	3,172,827	-0.06(-0.11%)
Sep 22, 2023	54.13	54.83	54.00	54.46	2,942,139	+0.30(+0.55%)
Sep 21, 2023	55.05	55.16	54.12	54.16	3,918,511	-1.27(-2.28%)
Sep 20, 2023	56.47	56.66	55.38	55.43	3,112,361	-0.74(-1.31%)
Sep 19, 2023	56.24	56.44	55.44	56.16	4,097,794	-0.29(-0.52%)
Sep 18, 2023	55.91	56.82	55.63	56.46	2,586,954	+0.42(+0.75%)
Sep 15, 2023	55.90	56.50	55.48	56.04	5,534,216	+0.01(+0.02%)
Sep 14, 2023	56.63	56.83	55.31	56.03	5,215,593	-0.06(-0.10%)
Sep 13, 2023	56.15	57.01	55.84	56.09	5,912,726	-0.15(-0.26%)
Sep 12, 2023	55.58	56.60	55.28	56.23	2,894,327	+0.16(+0.28%)
Sep 11, 2023	56.64	56.66	55.95	56.08	4,215,401	-0.18(-0.31%)
Sep 08, 2023	55.87	56.78	55.69	56.25	6,905,950	+0.34(+0.61%)
Sep 07, 2023	56.18	56.37	55.06	55.91	5,172,609	-0.57(-1.01%)
Sep 06, 2023	57.18	57.38	56.26	56.48	5,952,167	-0.76(-1.32%)
Sep 05, 2023	58.37	58.64	57.20	57.23	3,523,976	-1.40(-2.39%)