Johnson Controls International plc (JCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | 74.28 | 75.00 | 72.57 | 72.70 | 72.70 | 3,914,612 |
| Jan. 19, 2022 | 74.99 | 75.67 | 73.57 | 73.71 | 73.71 | 3,209,300 |
| Jan. 18, 2022 | 75.97 | 75.97 | 74.05 | 74.74 | 74.74 | 4,331,600 |
| Jan. 14, 2022 | 77.38 | 77.82 | 75.73 | 76.56 | 76.56 | 3,376,400 |
| Jan. 13, 2022 | 79.77 | 80.46 | 78.15 | 78.43 | 78.43 | 2,653,300 |
| Jan. 12, 2022 | 80.42 | 81.00 | 79.63 | 80.03 | 80.03 | 2,467,900 |
| Jan. 11, 2022 | 78.66 | 79.63 | 77.61 | 79.56 | 79.56 | 2,518,500 |
| Jan. 10, 2022 | 78.26 | 78.82 | 76.36 | 78.41 | 78.41 | 2,832,400 |
| Jan. 07, 2022 | 80.25 | 80.50 | 79.24 | 79.27 | 79.27 | 2,759,900 |
| Jan. 06, 2022 | 79.35 | 81.00 | 79.07 | 80.38 | 80.38 | 2,925,200 |
| Jan. 05, 2022 | 80.35 | 80.86 | 78.95 | 79.03 | 79.03 | 2,944,100 |
| Jan. 04, 2022 | 79.95 | 81.44 | 79.64 | 80.34 | 80.34 | 2,941,500 |
| Jan. 03, 2022 | 81.18 | 81.45 | 78.72 | 79.35 | 79.35 | 3,598,900 |
| Dec. 31, 2021 | 81.08 | 81.77 | 80.93 | 81.31 | 81.31 | 2,005,700 |
| Dec. 30, 2021 | 81.22 | 81.69 | 80.88 | 81.00 | 81.00 | 1,558,700 |
| Dec. 29, 2021 | 80.52 | 81.05 | 80.49 | 80.99 | 80.99 | 2,728,800 |
| Dec. 28, 2021 | 79.74 | 80.61 | 79.74 | 80.39 | 80.39 | 1,778,100 |
| Dec. 27, 2021 | 78.67 | 79.76 | 78.30 | 79.74 | 79.74 | 1,406,300 |
| Dec. 23, 2021 | 78.05 | 78.78 | 78.01 | 78.11 | 78.11 | 1,772,300 |
| Dec. 22, 2021 | 77.16 | 77.85 | 77.02 | 77.67 | 77.67 | 3,738,500 |
| Dec. 21, 2021 | 76.60 | 77.43 | 75.96 | 77.17 | 77.17 | 2,333,000 |
| Dec. 20, 2021 | 76.19 | 76.39 | 74.36 | 75.94 | 75.94 | 3,261,700 |
| Dec. 17, 2021 | 78.86 | 78.96 | 76.81 | 77.05 | 77.05 | 6,034,900 |
| Dec. 17, 2021 | 0.34 Dividend | |||||
| Dec. 16, 2021 | 79.11 | 79.85 | 78.63 | 79.10 | 78.76 | 2,731,400 |
| Dec. 15, 2021 | 77.91 | 78.77 | 76.90 | 78.64 | 78.30 | 3,444,700 |
| Dec. 14, 2021 | 78.44 | 79.28 | 77.08 | 77.78 | 77.45 | 2,807,400 |
| Dec. 13, 2021 | 79.47 | 79.72 | 78.50 | 78.90 | 78.56 | 2,781,600 |
| Dec. 10, 2021 | 79.14 | 79.48 | 78.63 | 79.32 | 78.98 | 2,350,400 |
| Dec. 09, 2021 | 79.35 | 79.97 | 78.91 | 78.98 | 78.64 | 2,389,500 |
| Dec. 08, 2021 | 79.32 | 79.86 | 78.92 | 79.54 | 79.20 | 2,506,500 |
| Dec. 07, 2021 | 79.20 | 79.98 | 78.40 | 79.15 | 78.81 | 2,483,100 |
| Dec. 06, 2021 | 78.87 | 79.05 | 78.19 | 78.19 | 77.85 | 3,186,500 |
| Dec. 03, 2021 | 77.10 | 78.15 | 76.59 | 77.95 | 77.61 | 4,115,500 |
| Dec. 02, 2021 | 75.47 | 77.11 | 75.47 | 76.66 | 76.33 | 3,390,900 |
| Dec. 01, 2021 | 76.39 | 77.93 | 74.93 | 74.97 | 74.65 | 3,693,500 |
| Nov. 30, 2021 | 77.90 | 77.90 | 74.57 | 74.76 | 74.44 | 7,478,700 |
| Nov. 29, 2021 | 78.24 | 78.80 | 77.78 | 78.36 | 78.02 | 2,855,700 |
| Nov. 26, 2021 | 77.62 | 78.25 | 76.95 | 77.42 | 77.09 | 1,885,200 |
| Nov. 24, 2021 | 78.64 | 79.40 | 78.41 | 78.89 | 78.55 | 2,158,200 |
| Nov. 23, 2021 | 79.37 | 80.06 | 78.55 | 79.20 | 78.86 | 2,889,900 |
| Nov. 22, 2021 | 81.11 | 81.14 | 79.57 | 79.65 | 79.31 | 4,999,700 |
| Nov. 19, 2021 | 80.28 | 81.15 | 80.06 | 80.85 | 80.50 | 3,192,600 |
| Nov. 18, 2021 | 79.95 | 80.42 | 79.34 | 80.34 | 79.99 | 3,970,200 |
| Nov. 17, 2021 | 79.73 | 80.04 | 78.95 | 79.59 | 79.25 | 3,713,300 |
| Nov. 16, 2021 | 78.31 | 80.02 | 78.31 | 79.69 | 79.35 | 3,468,300 |
| Nov. 15, 2021 | 77.84 | 79.12 | 77.84 | 78.33 | 77.99 | 4,272,600 |
| Nov. 12, 2021 | 76.69 | 78.28 | 76.37 | 78.20 | 77.86 | 2,629,500 |
| Nov. 11, 2021 | 76.19 | 76.44 | 75.82 | 76.18 | 75.85 | 1,689,100 |
| Nov. 10, 2021 | 75.90 | 76.79 | 75.18 | 76.15 | 75.82 | 2,487,200 |
| Nov. 09, 2021 | 74.51 | 76.53 | 74.51 | 76.41 | 76.08 | 3,781,100 |
| Nov. 08, 2021 | 75.57 | 75.89 | 74.22 | 74.47 | 74.15 | 3,055,000 |
| Nov. 05, 2021 | 74.38 | 74.81 | 73.04 | 74.63 | 74.31 | 4,185,100 |
| Nov. 04, 2021 | 72.69 | 73.83 | 72.53 | 73.80 | 73.48 | 3,280,100 |
| Nov. 03, 2021 | 73.83 | 73.83 | 71.91 | 72.46 | 72.15 | 3,336,200 |
| Nov. 02, 2021 | 73.89 | 74.73 | 73.64 | 74.23 | 73.91 | 3,597,600 |
| Nov. 01, 2021 | 73.30 | 74.06 | 72.93 | 73.58 | 73.26 | 3,431,000 |
| Oct. 29, 2021 | 72.97 | 73.82 | 72.91 | 73.37 | 73.05 | 3,216,000 |
| Oct. 28, 2021 | 72.27 | 73.54 | 72.14 | 73.43 | 73.11 | 3,898,800 |
| Oct. 27, 2021 | 73.08 | 73.62 | 71.70 | 71.73 | 71.42 | 3,366,000 |
| Oct. 26, 2021 | 74.27 | 74.27 | 73.04 | 73.07 | 72.76 | 2,313,000 |
| Oct. 25, 2021 | 73.88 | 74.45 | 72.93 | 73.95 | 73.63 | 3,452,600 |
| Oct. 22, 2021 | 74.25 | 74.67 | 73.78 | 73.87 | 73.55 | 2,635,100 |
| Oct. 21, 2021 | 72.91 | 73.98 | 72.60 | 73.93 | 73.61 | 2,084,000 |
| Oct. 20, 2021 | 72.66 | 73.56 | 72.32 | 73.12 | 72.81 | 2,327,800 |
| Oct. 19, 2021 | 72.42 | 73.07 | 72.22 | 72.48 | 72.17 | 3,337,600 |
| Oct. 18, 2021 | 70.71 | 72.16 | 70.62 | 72.10 | 71.79 | 2,996,500 |
| Oct. 15, 2021 | 71.89 | 72.36 | 71.26 | 71.30 | 70.99 | 3,299,300 |
| Oct. 14, 2021 | 69.43 | 71.28 | 69.40 | 71.25 | 70.94 | 3,038,500 |
| Oct. 13, 2021 | 68.57 | 69.30 | 68.11 | 68.95 | 68.65 | 3,877,700 |
| Oct. 12, 2021 | 69.03 | 69.32 | 67.96 | 68.16 | 67.87 | 3,479,800 |
| Oct. 11, 2021 | 68.74 | 69.64 | 68.72 | 68.79 | 68.49 | 2,283,500 |
| Oct. 08, 2021 | 70.57 | 70.62 | 68.97 | 69.01 | 68.71 | 2,717,900 |
| Oct. 07, 2021 | 70.07 | 71.09 | 70.06 | 70.29 | 69.99 | 2,681,000 |
| Oct. 06, 2021 | 68.61 | 69.59 | 68.43 | 69.48 | 69.18 | 3,360,900 |
| Oct. 05, 2021 | 69.01 | 70.05 | 68.52 | 69.27 | 68.97 | 2,671,600 |
| Oct. 04, 2021 | 68.50 | 69.26 | 67.94 | 68.59 | 68.30 | 3,834,100 |
| Oct. 01, 2021 | 68.34 | 69.33 | 67.80 | 69.02 | 68.72 | 4,209,600 |
| Sep. 30, 2021 | 70.88 | 71.20 | 68.06 | 68.08 | 67.79 | 6,255,200 |
| Sep. 29, 2021 | 70.75 | 71.38 | 70.28 | 70.49 | 70.19 | 4,293,400 |
| Sep. 28, 2021 | 71.22 | 71.43 | 69.66 | 70.44 | 70.14 | 9,213,300 |
| Sep. 27, 2021 | 73.44 | 73.72 | 71.86 | 71.92 | 71.61 | 4,940,100 |
| Sep. 24, 2021 | 73.43 | 73.90 | 73.19 | 73.57 | 73.25 | 3,372,500 |
| Sep. 24, 2021 | 0.27 Dividend | |||||
| Sep. 23, 2021 | 73.20 | 74.64 | 73.20 | 74.08 | 73.49 | 4,888,600 |
| Sep. 22, 2021 | 72.65 | 73.43 | 72.64 | 72.82 | 72.24 | 4,666,300 |
| Sep. 21, 2021 | 73.38 | 73.52 | 71.99 | 72.25 | 71.68 | 4,125,800 |
| Sep. 20, 2021 | 73.28 | 73.41 | 71.75 | 72.73 | 72.15 | 5,632,700 |
| Sep. 17, 2021 | 74.70 | 75.54 | 74.40 | 74.59 | 74.00 | 6,720,700 |
| Sep. 16, 2021 | 75.77 | 76.17 | 75.24 | 75.31 | 74.71 | 3,559,200 |
| Sep. 15, 2021 | 74.33 | 76.03 | 74.25 | 75.77 | 75.17 | 3,507,400 |
| Sep. 14, 2021 | 75.04 | 75.43 | 74.29 | 74.37 | 73.78 | 3,666,400 |
| Sep. 13, 2021 | 75.68 | 76.08 | 74.13 | 74.74 | 74.15 | 3,851,400 |
| Sep. 10, 2021 | 76.37 | 76.51 | 75.02 | 75.07 | 74.47 | 4,193,300 |
| Sep. 09, 2021 | 75.06 | 76.83 | 75.00 | 75.63 | 75.03 | 5,018,200 |
| Sep. 08, 2021 | 73.12 | 75.57 | 72.99 | 74.70 | 74.11 | 7,783,100 |
| Sep. 07, 2021 | 74.62 | 74.96 | 72.85 | 73.35 | 72.77 | 4,077,700 |
| Sep. 03, 2021 | 75.02 | 75.37 | 74.47 | 75.02 | 74.43 | 3,329,300 |
| Sep. 02, 2021 | 74.69 | 75.12 | 74.52 | 75.11 | 74.51 | 2,814,000 |
| Sep. 01, 2021 | 74.78 | 74.95 | 74.04 | 74.32 | 73.73 | 2,925,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
