Canada markets closed

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.61+0.69 (+0.90%)
At close: 04:00PM EDT
77.59 -0.02 (-0.03%)
After hours: 07:58PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202476.4377.8376.3677.6177.612,613,600
Oct 10, 202477.3777.5876.6476.9276.922,198,200
Oct 09, 202476.6477.8776.4777.7077.703,194,800
Oct 08, 202475.7876.4975.2876.3576.353,644,500
Oct 07, 202475.0375.7474.6175.5575.552,260,700
Oct 04, 202476.0876.1774.8575.6875.682,435,900
Oct 03, 202476.3076.4774.9875.4975.492,443,700
Oct 02, 202476.1977.1376.1076.5776.572,271,000
Oct 01, 202478.0278.2376.5176.8176.813,424,900
Sept 30, 202476.9677.7076.7477.6177.615,719,900
Sept 27, 202476.9577.7176.7477.2177.213,796,500
Sept 26, 202476.5876.9375.9676.5476.543,953,500
Sept 25, 202475.5475.9575.2475.8375.835,474,000
Sept 25, 20240.37 Dividend
Sept 24, 202475.5575.9875.2275.5575.185,299,400
Sept 23, 202475.0075.8174.6775.2774.907,033,600
Sept 20, 202473.7774.2173.5474.1073.747,051,300
Sept 19, 202474.5774.8973.8174.2373.874,425,900
Sept 18, 202472.2373.9772.1972.7772.413,276,700
Sept 17, 202472.8673.1572.2572.8772.513,163,000
Sept 16, 202473.0173.3972.4372.5172.152,674,600
Sept 13, 202471.5072.9671.3472.5572.194,559,100
Sept 12, 202470.7071.2369.8271.2270.874,658,700
Sept 11, 202470.1270.9668.4170.6870.334,111,000
Sept 10, 202470.4270.5369.3970.3470.004,591,400
Sept 09, 202468.3969.1368.0368.6068.264,203,200
Sept 06, 202469.5770.3267.6867.8467.514,249,100
Sept 05, 202470.1370.9168.7969.3869.043,643,100
Sept 04, 202470.6371.1069.7770.0469.703,000,700
Sept 03, 202472.7573.0670.3770.7670.412,418,100
Aug 30, 202471.5072.9671.2572.8572.492,740,200
Aug 29, 202471.2371.9270.6471.0870.735,178,200
Aug 28, 202471.4771.5570.4870.7970.444,208,500
Aug 27, 202471.1171.5170.7471.4571.103,700,400
Aug 26, 202471.5171.7971.0271.4571.104,921,000
Aug 23, 202471.1171.5670.7171.2470.896,220,300
Aug 22, 202470.7171.0270.0770.6070.253,012,800
Aug 21, 202470.6971.0670.3270.5570.205,150,600
Aug 20, 202470.5070.6970.1070.3069.961,782,600
Aug 19, 202469.7170.6469.4570.5370.182,900,400
Aug 16, 202469.5869.8569.0569.3869.043,270,800
Aug 15, 202469.3469.9668.9469.7669.424,469,400
Aug 14, 202468.0369.0368.0068.5068.164,915,300
Aug 13, 202467.2768.3467.1267.8267.493,747,400
Aug 12, 202467.4767.8066.4066.5666.236,673,700
Aug 09, 202467.7768.0766.9867.6567.322,757,200
Aug 08, 202466.3768.0566.1667.7767.446,337,500
Aug 07, 202467.5168.6965.6965.7665.444,611,500
Aug 06, 202465.7867.7265.6166.7066.373,423,600
Aug 05, 202465.6066.1264.3165.7165.396,572,600
Aug 02, 202469.0069.0866.8767.4267.0910,348,400
Aug 01, 202471.7972.9769.9270.3369.996,129,100
Jul 31, 202475.0075.3670.7271.5471.1913,980,000
Jul 30, 202469.3669.9868.9869.0368.694,127,100
Jul 29, 202468.9269.6368.8569.3068.966,716,400
Jul 26, 202467.8569.2367.7168.7768.434,794,400
Jul 25, 202467.5568.0366.5866.7266.395,836,200
Jul 24, 202468.8068.8467.4267.5467.218,242,600
Jul 23, 202469.6469.9868.2069.1268.787,095,200
Jul 22, 202469.6470.2368.9070.2069.862,133,300
Jul 19, 202470.1270.1268.8268.9568.612,441,700
Jul 18, 202469.4871.8069.1369.5469.206,398,900
Jul 17, 202471.7071.8569.7569.8569.512,923,100
Jul 16, 202470.3572.2470.3572.1871.832,998,000
Jul 15, 202470.7571.1569.9770.0169.672,630,100
Jul 12, 202470.0070.4069.6969.9869.642,482,500
Jul 11, 202468.1569.9468.1069.7069.363,220,200
Jul 10, 202467.3167.8866.5967.8067.473,187,300
Jul 09, 202467.6067.7767.0867.1466.813,723,600
Jul 08, 202467.0067.6266.8667.2366.903,082,500
Jul 05, 202466.8667.0066.1866.7966.463,702,900
Jul 03, 202466.1567.1566.1566.8666.531,934,300
Jul 02, 202465.8266.5865.5866.3266.003,126,400
Jul 01, 202466.7867.0465.4965.5265.204,176,900
Jun 28, 202466.7167.8066.4266.4766.145,242,300
Jun 27, 202466.2067.0965.9267.0366.705,580,300
Jun 26, 202467.1967.4165.8865.9165.595,102,300
Jun 25, 202468.7068.9967.5167.6267.293,494,600
Jun 24, 202468.2869.3268.0468.7768.434,352,900
Jun 24, 20240.37 Dividend
Jun 21, 202468.1368.5167.5568.1767.477,326,900
Jun 20, 202468.9669.3468.1368.1967.494,164,800
Jun 18, 202469.2569.3867.5369.1068.394,749,300
Jun 17, 202469.0369.5068.7569.3168.603,502,700
Jun 14, 202469.9570.1768.6169.4368.714,533,500
Jun 13, 202471.0671.1069.6870.6269.893,969,200
Jun 12, 202471.3971.6170.2871.1770.445,608,300
Jun 11, 202470.3270.7069.7770.5569.822,173,700
Jun 10, 202469.6470.9069.1170.7970.062,989,900
Jun 07, 202469.3770.3668.7769.9569.233,976,900
Jun 06, 202471.8271.8469.4769.5868.864,226,700
Jun 05, 202471.1172.1471.0071.9571.212,577,300
Jun 04, 202471.4072.0970.8271.0870.353,815,400
Jun 03, 202472.2172.3070.7171.6670.924,976,600
May 31, 202471.6172.0570.8771.9171.176,091,000
May 30, 202471.1671.7670.8271.5670.823,705,200
May 29, 202472.9073.4171.0171.1070.376,001,600
May 28, 202473.8073.9272.3372.6871.935,684,300
May 24, 202473.7374.2373.1373.9073.144,473,000
May 23, 202473.6673.6872.2573.2672.516,172,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...