Canada Markets open in 4 hrs 31 mins

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.12-0.01 (-0.03%)
At close: 04:00PM EDT
47.22 -0.90 (-1.88%)
After hours: 07:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 202248.4348.5547.5547.8247.823,818,600
Jul 05, 202247.7348.1646.7548.1448.144,751,600
Jul 01, 202247.8848.7747.5648.4848.487,548,000
Jun 30, 202248.1848.8647.6347.8847.888,834,700
Jun 29, 202248.4149.0047.3648.6848.685,796,400
Jun 28, 202248.9849.6448.3148.4448.443,425,600
Jun 27, 202249.1249.2448.3948.6548.652,857,300
Jun 24, 202248.0649.0647.9848.9548.953,985,600
Jun 23, 202247.3247.6746.3347.4147.415,018,700
Jun 22, 202246.7447.9646.6347.4447.445,564,400
Jun 21, 202248.1148.1947.1547.4047.405,033,700
Jun 17, 202246.8948.0346.5547.2347.239,204,300
Jun 16, 202248.7148.7747.0147.3747.374,673,700
Jun 15, 202250.0450.6049.1349.8649.863,773,000
Jun 14, 202250.1450.7949.0949.6049.604,843,300
Jun 13, 202250.7250.9949.8850.2350.233,968,800
Jun 10, 202252.6052.6251.7551.9251.923,485,900
Jun 09, 202254.4954.9753.6753.7253.722,252,000
Jun 08, 202255.0355.3554.4754.8554.852,539,900
Jun 07, 202254.5655.5454.0255.4555.452,277,800
Jun 06, 202254.9855.4854.4355.0055.004,560,000
Jun 03, 202254.9455.2254.1254.4154.413,173,600
Jun 02, 202254.4955.6354.3655.5755.572,950,500
Jun 01, 202254.7855.0753.4654.0054.003,031,300
May 31, 202254.3155.1453.7954.5154.517,405,200
May 27, 202254.0854.8653.8554.7154.714,396,500
May 26, 202252.2753.7252.2753.6053.606,077,700
May 25, 202250.6651.9850.4851.7751.774,190,800
May 24, 202251.4851.6149.7050.9550.953,833,200
May 23, 202251.7551.9550.5951.7351.733,806,100
May 20, 202252.1752.4149.7351.1151.114,162,800
May 19, 202251.1552.5650.9551.8951.895,806,700
May 18, 202251.3252.2950.9551.4251.425,227,400
May 17, 202252.7352.9651.6552.3752.373,967,000
May 16, 202251.8652.2750.8851.8151.814,005,800
May 13, 202251.5852.6751.2852.2152.213,768,800
May 12, 202250.5951.7149.4251.0151.015,754,300
May 11, 202251.0553.1550.8151.0351.038,965,500
May 10, 202252.4852.8350.1451.2051.206,075,500
May 09, 202252.5752.7951.0251.7751.776,496,300
May 06, 202253.7853.8452.5053.2653.267,430,000
May 05, 202255.8755.8753.6854.1854.189,968,500
May 04, 202254.0656.6951.8056.5256.5217,195,300
May 03, 202261.4962.3361.3261.9161.914,808,300
May 02, 202260.2361.6759.8961.5561.556,106,000
Apr 29, 202261.2961.6459.8259.8759.876,823,900
Apr 28, 202261.0861.9659.5561.5061.505,113,400
Apr 27, 202260.3261.6260.0560.8460.847,091,300
Apr 26, 202262.0862.6260.3760.3860.383,334,200
Apr 25, 202262.4062.7361.2262.7162.713,971,100
Apr 22, 202264.6964.8462.8362.9362.933,774,200
Apr 21, 202265.9166.6164.8365.1465.143,711,300
Apr 20, 202264.2565.6464.2465.1065.103,111,600
Apr 19, 202262.2363.6462.1963.5363.532,966,300
Apr 18, 202261.5662.4461.4561.8661.862,442,300
Apr 14, 202262.8663.1261.3961.5361.533,877,100
Apr 13, 202262.2662.8562.1262.6762.672,692,300
Apr 12, 202263.5964.6461.5562.1562.155,153,300
Apr 11, 202264.1964.5763.1363.3463.344,421,900
Apr 08, 202265.6365.6664.2964.5064.503,321,600
Apr 07, 202265.0665.8464.6365.5165.513,987,700
Apr 06, 202265.2965.9764.7565.8665.864,638,900
Apr 05, 202266.0966.9866.0066.2066.204,142,000
Apr 04, 202266.0266.8565.4566.6466.643,913,800
Apr 01, 202266.2466.5665.4066.4966.492,879,500
Mar 31, 202266.6767.3365.5665.5765.574,848,900
Mar 30, 202266.9567.5366.5667.0067.003,160,000
Mar 29, 202267.2967.9966.5667.1267.124,461,900
Mar 28, 202266.0566.1365.3765.9965.992,790,300
Mar 25, 202265.7966.2865.4066.2466.242,858,000
Mar 24, 202265.7665.9364.7865.5865.584,073,500
Mar 23, 202265.0165.6764.3964.7664.765,473,800
Mar 22, 202265.9166.4265.3565.6465.645,332,500
Mar 21, 202265.3266.7365.1565.8965.894,040,700
Mar 18, 202264.4965.6663.8165.6165.615,929,100
Mar 17, 202264.1165.0263.4264.8764.874,449,100
Mar 16, 202262.3764.7162.3264.6264.625,607,000
Mar 15, 202260.9961.6360.3561.4961.495,501,900
Mar 14, 202261.0361.6060.1160.5760.574,693,000
Mar 11, 202262.1562.7060.4360.4860.484,916,500
Mar 10, 202261.6562.3561.0561.4661.463,137,500
Mar 09, 202261.8163.5561.6962.8162.813,317,600
Mar 08, 202260.5461.8259.8260.1760.174,011,900
Mar 07, 202263.2463.2460.2560.3160.314,825,900
Mar 04, 202263.6363.9462.2562.9262.925,740,000
Mar 03, 202264.9665.2063.6164.6464.644,200,900
Mar 02, 202263.3564.8862.9664.5364.534,179,700
Mar 01, 202264.9665.1462.1462.5862.585,001,100
Feb 28, 202264.5665.4964.1764.9664.966,055,100
Feb 25, 202263.9965.6263.6765.4365.434,969,300
Feb 24, 202262.5364.0261.7963.8163.815,678,000
Feb 23, 202265.5965.6163.5063.8363.833,499,500
Feb 22, 202265.2065.8464.6865.2265.224,147,000
Feb 18, 202265.9166.2465.1765.3765.374,152,800
Feb 17, 202266.9967.3365.7365.8265.824,139,400
Feb 16, 202267.3267.9167.0767.4967.492,673,200
Feb 15, 202267.5668.2767.1667.7067.703,947,600
Feb 14, 202266.4066.9765.7866.5066.506,010,000
Feb 11, 202268.5368.6666.1366.4566.453,389,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...