Johnson Controls International plc (JCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 65.34 | 65.49 | 63.70 | 64.52 | 64.52 | 3,587,900 |
| Feb 06, 2023 | 65.22 | 66.32 | 64.80 | 65.82 | 65.82 | 3,836,900 |
| Feb 03, 2023 | 64.03 | 65.91 | 63.85 | 65.72 | 65.72 | 4,821,600 |
| Feb 02, 2023 | 66.25 | 66.36 | 64.52 | 64.57 | 64.57 | 6,505,900 |
| Feb 01, 2023 | 66.25 | 66.99 | 64.37 | 66.36 | 66.36 | 8,301,800 |
| Jan 31, 2023 | 68.56 | 69.60 | 68.42 | 69.57 | 69.57 | 4,920,100 |
| Jan 30, 2023 | 68.34 | 68.98 | 68.24 | 68.26 | 68.26 | 2,870,400 |
| Jan 27, 2023 | 68.68 | 69.30 | 68.38 | 68.85 | 68.85 | 2,865,400 |
| Jan 26, 2023 | 68.48 | 68.86 | 67.75 | 68.82 | 68.82 | 3,046,900 |
| Jan 25, 2023 | 67.45 | 68.32 | 66.94 | 68.10 | 68.10 | 2,438,000 |
| Jan 24, 2023 | 66.37 | 68.40 | 66.28 | 68.06 | 68.06 | 2,498,300 |
| Jan 23, 2023 | 66.26 | 66.95 | 65.78 | 66.73 | 66.73 | 3,013,400 |
| Jan 20, 2023 | 65.34 | 66.11 | 65.01 | 66.05 | 66.05 | 2,998,900 |
| Jan 19, 2023 | 65.96 | 66.25 | 64.69 | 64.83 | 64.83 | 3,444,700 |
| Jan 18, 2023 | 68.00 | 68.13 | 66.07 | 66.16 | 66.16 | 4,103,200 |
| Jan 17, 2023 | 68.86 | 69.15 | 67.32 | 67.77 | 67.77 | 4,216,900 |
| Jan 13, 2023 | 67.85 | 69.07 | 67.82 | 68.83 | 68.83 | 2,388,800 |
| Jan 12, 2023 | 68.01 | 68.53 | 67.26 | 68.38 | 68.38 | 3,177,800 |
| Jan 11, 2023 | 67.89 | 68.03 | 67.36 | 67.59 | 67.59 | 3,080,000 |
| Jan 10, 2023 | 66.25 | 67.37 | 66.04 | 67.31 | 67.31 | 2,089,100 |
| Jan 09, 2023 | 67.44 | 68.25 | 66.72 | 66.78 | 66.78 | 3,698,000 |
| Jan 06, 2023 | 65.87 | 67.45 | 65.32 | 67.15 | 67.15 | 2,246,900 |
| Jan 05, 2023 | 65.55 | 65.83 | 64.74 | 65.03 | 65.03 | 2,539,100 |
| Jan 04, 2023 | 65.45 | 66.08 | 64.96 | 65.80 | 65.80 | 2,469,500 |
| Jan 03, 2023 | 64.90 | 65.54 | 64.02 | 64.74 | 64.74 | 2,095,100 |
| Dec 30, 2022 | 63.92 | 64.16 | 63.31 | 64.00 | 64.00 | 1,594,300 |
| Dec 29, 2022 | 63.74 | 64.88 | 63.74 | 64.46 | 64.46 | 1,625,600 |
| Dec 28, 2022 | 64.48 | 64.57 | 63.22 | 63.22 | 63.22 | 1,275,600 |
| Dec 27, 2022 | 64.18 | 64.75 | 63.84 | 64.30 | 64.30 | 1,162,900 |
| Dec 23, 2022 | 64.08 | 64.33 | 63.43 | 64.10 | 64.10 | 1,568,400 |
| Dec 22, 2022 | 63.94 | 64.14 | 63.02 | 64.13 | 64.13 | 3,798,800 |
| Dec 21, 2022 | 63.85 | 64.76 | 63.72 | 64.62 | 64.62 | 3,262,500 |
| Dec 20, 2022 | 63.47 | 63.83 | 63.15 | 63.25 | 63.25 | 3,896,700 |
| Dec 19, 2022 | 63.49 | 64.40 | 62.98 | 63.46 | 63.46 | 3,681,200 |
| Dec 16, 2022 | 63.88 | 64.20 | 62.95 | 63.35 | 63.35 | 7,851,000 |
| Dec 15, 2022 | 65.41 | 65.66 | 64.27 | 64.82 | 64.82 | 3,396,300 |
| Dec 14, 2022 | 66.83 | 67.27 | 65.99 | 66.55 | 66.55 | 4,725,300 |
| Dec 13, 2022 | 67.83 | 67.99 | 65.76 | 66.58 | 66.58 | 5,130,500 |
| Dec 12, 2022 | 64.89 | 65.68 | 64.53 | 65.64 | 65.64 | 3,463,900 |
| Dec 09, 2022 | 66.70 | 67.01 | 65.64 | 65.77 | 65.77 | 3,316,100 |
| Dec 08, 2022 | 66.57 | 66.91 | 66.27 | 66.77 | 66.77 | 2,027,800 |
| Dec 07, 2022 | 65.95 | 67.08 | 65.69 | 66.39 | 66.39 | 2,842,600 |
| Dec 06, 2022 | 67.18 | 67.36 | 65.52 | 66.10 | 66.10 | 2,459,200 |
| Dec 05, 2022 | 67.28 | 67.52 | 66.38 | 67.21 | 67.21 | 3,201,000 |
| Dec 02, 2022 | 66.42 | 68.65 | 66.19 | 68.12 | 68.12 | 3,895,200 |
| Dec 01, 2022 | 67.49 | 67.92 | 66.34 | 66.90 | 66.90 | 3,695,000 |
| Nov 30, 2022 | 65.26 | 66.69 | 64.64 | 66.44 | 66.44 | 7,976,100 |
| Nov 29, 2022 | 65.60 | 65.97 | 65.29 | 65.40 | 65.40 | 2,644,800 |
| Nov 28, 2022 | 66.24 | 66.70 | 65.25 | 65.84 | 65.84 | 3,240,300 |
| Nov 25, 2022 | 67.12 | 67.31 | 66.72 | 66.85 | 66.85 | 1,431,000 |
| Nov 23, 2022 | 67.64 | 68.03 | 66.85 | 66.95 | 66.95 | 2,447,700 |
| Nov 22, 2022 | 67.24 | 67.76 | 66.76 | 67.58 | 67.58 | 3,552,500 |
| Nov 21, 2022 | 66.78 | 67.23 | 66.43 | 66.65 | 66.65 | 2,834,200 |
| Nov 18, 2022 | 67.00 | 67.40 | 66.22 | 66.98 | 66.98 | 3,739,000 |
| Nov 17, 2022 | 64.65 | 65.82 | 64.59 | 65.77 | 65.77 | 3,091,400 |
| Nov 16, 2022 | 66.27 | 66.56 | 65.45 | 65.82 | 65.82 | 4,981,000 |
| Nov 15, 2022 | 66.53 | 67.60 | 65.94 | 66.40 | 66.40 | 5,120,200 |
| Nov 14, 2022 | 66.07 | 66.37 | 65.44 | 65.58 | 65.58 | 4,879,200 |
| Nov 11, 2022 | 66.46 | 67.61 | 66.20 | 66.39 | 66.39 | 4,611,100 |
| Nov 10, 2022 | 66.42 | 66.82 | 65.62 | 66.66 | 66.66 | 4,164,600 |
| Nov 09, 2022 | 64.33 | 65.11 | 63.80 | 63.85 | 63.85 | 3,356,500 |
| Nov 08, 2022 | 64.38 | 65.26 | 63.89 | 64.88 | 64.88 | 5,341,600 |
| Nov 07, 2022 | 63.81 | 64.25 | 63.05 | 64.13 | 64.13 | 5,160,600 |
| Nov 04, 2022 | 62.63 | 64.24 | 61.44 | 63.81 | 63.81 | 6,783,200 |
| Nov 03, 2022 | 59.00 | 60.88 | 58.16 | 60.39 | 60.39 | 7,940,200 |
| Nov 02, 2022 | 57.72 | 59.68 | 57.11 | 57.11 | 57.11 | 7,185,700 |
| Nov 01, 2022 | 58.63 | 58.75 | 57.55 | 58.00 | 58.00 | 3,606,800 |
| Oct 31, 2022 | 58.19 | 59.02 | 57.79 | 57.84 | 57.84 | 5,097,800 |
| Oct 28, 2022 | 57.84 | 58.97 | 57.46 | 58.70 | 58.70 | 3,355,400 |
| Oct 27, 2022 | 57.26 | 58.50 | 57.26 | 57.68 | 57.68 | 4,838,100 |
| Oct 26, 2022 | 57.28 | 57.92 | 56.27 | 56.92 | 56.92 | 4,725,000 |
| Oct 25, 2022 | 54.90 | 57.45 | 54.84 | 57.18 | 57.18 | 6,867,600 |
| Oct 24, 2022 | 53.52 | 55.38 | 53.26 | 54.95 | 54.95 | 5,535,100 |
| Oct 21, 2022 | 51.53 | 53.19 | 51.33 | 53.04 | 53.04 | 4,820,800 |
| Oct 20, 2022 | 52.28 | 52.52 | 50.96 | 51.29 | 51.29 | 3,149,000 |
| Oct 19, 2022 | 52.62 | 53.31 | 51.95 | 52.41 | 52.41 | 2,580,200 |
| Oct 18, 2022 | 53.84 | 54.09 | 52.42 | 53.22 | 53.22 | 3,325,900 |
| Oct 17, 2022 | 52.12 | 52.74 | 51.69 | 52.45 | 52.45 | 3,757,700 |
| Oct 14, 2022 | 52.78 | 53.40 | 50.67 | 50.84 | 50.84 | 3,629,600 |
| Oct 13, 2022 | 49.89 | 52.69 | 49.19 | 52.44 | 52.44 | 3,905,700 |
| Oct 12, 2022 | 51.35 | 51.70 | 50.75 | 51.03 | 51.03 | 3,823,200 |
| Oct 11, 2022 | 50.17 | 51.63 | 50.04 | 51.05 | 51.05 | 4,485,600 |
| Oct 10, 2022 | 50.94 | 51.18 | 50.29 | 50.67 | 50.67 | 4,104,500 |
| Oct 07, 2022 | 51.86 | 51.95 | 50.17 | 50.44 | 50.44 | 3,431,300 |
| Oct 06, 2022 | 53.06 | 53.36 | 52.15 | 52.45 | 52.45 | 2,856,600 |
| Oct 05, 2022 | 52.60 | 53.76 | 52.59 | 53.34 | 53.34 | 2,857,300 |
| Oct 04, 2022 | 52.36 | 53.73 | 52.27 | 53.55 | 53.55 | 3,503,300 |
| Oct 03, 2022 | 49.92 | 51.95 | 49.72 | 51.51 | 51.51 | 4,050,600 |
| Sept 30, 2022 | 49.36 | 50.23 | 49.14 | 49.22 | 49.22 | 4,424,700 |
| Sept 29, 2022 | 50.72 | 50.87 | 49.28 | 49.47 | 49.47 | 2,553,400 |
| Sept 28, 2022 | 49.69 | 51.49 | 49.47 | 51.28 | 51.28 | 3,751,100 |
| Sept 27, 2022 | 50.32 | 50.64 | 48.82 | 49.29 | 49.29 | 3,400,600 |
| Sept 26, 2022 | 50.50 | 50.87 | 49.51 | 49.68 | 49.68 | 2,816,500 |
| Sept 23, 2022 | 50.48 | 51.00 | 49.82 | 50.67 | 50.67 | 2,816,400 |
| Sept 22, 2022 | 52.46 | 52.60 | 51.22 | 51.24 | 51.24 | 3,388,400 |
| Sept 21, 2022 | 53.64 | 54.04 | 52.42 | 52.55 | 52.55 | 3,514,200 |
| Sept 20, 2022 | 53.74 | 53.85 | 52.46 | 53.09 | 53.09 | 2,413,500 |
| Sept 19, 2022 | 53.19 | 54.49 | 53.05 | 54.31 | 54.31 | 4,420,300 |
| Sept 16, 2022 | 55.23 | 55.23 | 53.14 | 53.61 | 53.61 | 8,204,100 |
| Sept 15, 2022 | 56.29 | 56.96 | 55.55 | 55.89 | 55.89 | 3,218,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
