Johnson Controls International plc (JCI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

42.31+1.17 (+2.84%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 30, 2020	-	-	-	-	-	-
Oct. 29, 2020	41.19	42.48	40.92	42.31	42.31	3,909,100
Oct. 28, 2020	41.52	42.44	41.10	41.14	41.14	4,711,100
Oct. 27, 2020	42.91	43.09	42.07	42.18	42.18	2,835,200
Oct. 26, 2020	43.72	43.82	42.53	42.96	42.96	3,632,500
Oct. 23, 2020	44.57	44.76	43.96	44.40	44.40	3,599,700
Oct. 22, 2020	43.77	44.51	43.77	44.48	44.48	5,164,400
Oct. 21, 2020	43.45	43.97	43.15	43.72	43.72	4,760,900
Oct. 20, 2020	42.84	43.70	42.63	43.10	43.10	3,349,000
Oct. 19, 2020	43.06	43.39	42.29	42.42	42.42	3,911,500
Oct. 16, 2020	42.73	43.28	42.43	43.02	43.02	3,993,100
Oct. 15, 2020	42.17	42.76	42.00	42.62	42.62	3,200,400
Oct. 14, 2020	42.51	42.82	42.35	42.51	42.51	2,945,100
Oct. 13, 2020	42.97	43.29	42.38	42.44	42.44	3,227,000
Oct. 12, 2020	43.00	43.66	42.93	43.26	43.26	3,561,800
Oct. 09, 2020	43.44	43.64	42.93	42.97	42.97	4,381,300
Oct. 08, 2020	42.75	43.27	42.68	43.21	43.21	4,622,600
Oct. 07, 2020	42.25	42.88	42.24	42.50	42.50	3,466,100
Oct. 06, 2020	42.35	42.61	41.56	41.65	41.65	4,009,600
Oct. 05, 2020	41.95	42.57	41.92	42.15	42.15	3,819,400
Oct. 02, 2020	40.15	42.11	40.15	41.59	41.59	6,407,700
Oct. 01, 2020	41.24	41.39	40.48	40.68	40.68	5,196,700
Sep. 30, 2020	41.16	41.55	40.60	40.85	40.85	4,861,000
Sep. 29, 2020	41.41	41.46	40.73	40.96	40.96	5,056,300
Sep. 28, 2020	41.08	41.96	41.05	41.44	41.44	4,504,800
Sep. 25, 2020	40.38	40.78	40.19	40.49	40.49	4,389,200
Sep. 25, 2020	0.26 Dividend
Sep. 24, 2020	40.34	41.30	39.80	40.93	40.67	4,299,600
Sep. 23, 2020	41.32	41.69	40.30	40.35	40.09	3,748,000
Sep. 22, 2020	40.80	41.48	40.79	41.33	41.07	3,451,500
Sep. 21, 2020	41.94	42.03	40.47	40.91	40.65	4,655,200
Sep. 18, 2020	42.76	43.20	42.41	42.78	42.51	5,590,500
Sep. 17, 2020	42.48	43.15	42.07	42.97	42.70	4,498,400
Sep. 16, 2020	42.70	43.13	42.24	42.90	42.63	5,812,700
Sep. 15, 2020	42.52	42.87	42.24	42.29	42.02	4,711,500
Sep. 14, 2020	41.95	42.81	41.91	42.51	42.24	4,234,000
Sep. 11, 2020	41.45	42.32	41.30	41.67	41.41	4,951,300
Sep. 10, 2020	41.37	41.65	41.01	41.13	40.87	5,009,500
Sep. 09, 2020	40.78	41.63	40.75	41.21	40.95	4,436,700
Sep. 08, 2020	41.05	41.34	40.45	40.74	40.48	5,846,100
Sep. 04, 2020	41.10	41.58	40.70	41.31	41.05	8,616,400
Sep. 03, 2020	42.20	42.34	40.34	40.54	40.28	4,930,700
Sep. 02, 2020	41.25	42.33	41.11	42.18	41.91	4,217,500
Sep. 01, 2020	40.52	41.34	40.37	41.18	40.92	3,580,700
Aug. 31, 2020	41.29	41.41	40.71	40.73	40.47	4,452,800
Aug. 28, 2020	41.00	41.33	40.75	41.30	41.04	3,702,100
Aug. 27, 2020	41.24	41.47	40.78	40.90	40.64	3,356,800
Aug. 26, 2020	41.14	41.49	40.90	41.07	40.81	4,702,200
Aug. 25, 2020	41.25	41.37	40.79	41.20	40.94	3,753,000
Aug. 24, 2020	40.80	41.24	40.74	40.99	40.73	4,331,800
Aug. 21, 2020	40.23	40.64	39.95	40.59	40.33	7,170,600
Aug. 20, 2020	39.96	40.62	39.80	40.11	39.86	4,732,700
Aug. 19, 2020	40.22	40.66	40.13	40.23	39.97	3,395,100
Aug. 18, 2020	40.65	40.93	40.24	40.33	40.07	4,218,300
Aug. 17, 2020	40.77	40.94	40.58	40.73	40.47	3,545,200
Aug. 14, 2020	40.38	41.03	40.26	40.86	40.60	3,105,200
Aug. 13, 2020	40.75	41.05	40.35	40.65	40.39	4,043,300
Aug. 12, 2020	41.09	41.41	40.81	41.06	40.80	4,809,300
Aug. 11, 2020	41.30	42.13	40.72	40.79	40.53	8,454,300
Aug. 10, 2020	39.33	40.20	39.08	40.10	39.85	5,176,000
Aug. 07, 2020	38.41	39.16	38.34	39.05	38.80	3,218,700
Aug. 06, 2020	38.14	38.61	38.14	38.39	38.15	2,762,100
Aug. 05, 2020	38.30	38.63	38.08	38.34	38.10	4,306,400
Aug. 04, 2020	38.59	38.78	37.82	38.36	38.12	5,214,000
Aug. 03, 2020	38.58	39.15	38.31	38.92	38.67	8,042,800
Jul. 31, 2020	39.12	39.95	38.11	38.48	38.24	8,532,500
Jul. 30, 2020	37.33	37.49	36.84	37.24	37.00	4,262,800
Jul. 29, 2020	36.64	38.28	36.56	37.99	37.75	6,896,500
Jul. 28, 2020	36.92	37.15	36.53	36.58	36.35	3,124,600
Jul. 27, 2020	36.72	37.21	36.50	37.07	36.83	3,199,100
Jul. 24, 2020	37.34	37.43	36.70	36.80	36.57	3,674,100
Jul. 23, 2020	37.07	37.64	36.98	37.35	37.11	4,929,100
Jul. 22, 2020	36.47	37.16	36.41	37.05	36.81	3,335,400
Jul. 21, 2020	36.80	37.11	36.56	36.71	36.48	4,355,000
Jul. 20, 2020	37.44	37.85	36.79	36.80	36.57	4,176,000
Jul. 17, 2020	37.23	37.72	36.95	37.67	37.43	6,259,900
Jul. 16, 2020	36.40	37.57	36.07	37.17	36.93	7,025,000
Jul. 15, 2020	35.73	36.72	35.64	36.44	36.21	8,046,200
Jul. 14, 2020	34.00	34.98	33.55	34.97	34.75	6,221,700
Jul. 13, 2020	34.11	34.56	33.93	34.00	33.78	5,851,500
Jul. 10, 2020	33.46	33.88	33.31	33.87	33.65	5,140,000
Jul. 09, 2020	34.08	34.28	33.33	33.38	33.17	5,543,300
Jul. 08, 2020	34.27	34.53	33.93	34.15	33.93	3,901,300
Jul. 07, 2020	34.42	34.62	34.16	34.25	34.03	4,771,000
Jul. 06, 2020	34.88	35.07	34.54	34.73	34.51	3,220,000
Jul. 02, 2020	34.43	35.02	34.25	34.34	34.12	3,585,600
Jul. 01, 2020	34.24	34.58	33.83	33.89	33.67	4,954,300
Jun. 30, 2020	33.64	34.31	33.56	34.14	33.92	4,211,100
Jun. 29, 2020	33.44	33.92	33.12	33.82	33.61	5,076,400
Jun. 26, 2020	33.25	33.45	32.81	33.36	33.15	13,590,200
Jun. 25, 2020	33.18	33.49	32.70	33.46	33.25	3,908,500
Jun. 24, 2020	34.45	34.61	33.21	33.29	33.08	5,388,300
Jun. 23, 2020	35.45	35.45	34.55	34.79	34.57	4,659,900
Jun. 22, 2020	34.67	35.12	34.42	34.93	34.71	4,876,500
Jun. 19, 2020	35.11	35.15	33.77	34.32	34.10	11,215,800
Jun. 19, 2020	0.26 Dividend
Jun. 18, 2020	35.01	35.52	34.56	34.71	34.23	3,901,900
Jun. 17, 2020	35.36	35.62	34.95	35.25	34.76	4,378,000
Jun. 16, 2020	36.60	36.90	35.18	35.43	34.94	6,416,300
Jun. 15, 2020	33.39	35.50	33.23	35.35	34.86	7,030,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,670.70+84.13(+0.54%)

S&P 5003,310.11+39.08(+1.19%)

DOW26,659.11+139.16(+0.52%)

Johnson Controls International plc (JCI)

S&P/TSX
15,670.70
+84.13(+0.54%)

S&P 500
3,310.11
+39.08(+1.19%)

DOW
26,659.11
+139.16(+0.52%)