JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 201942.1742.7342.1442.7042.703,511,600
Dec. 10, 201942.0942.3141.8442.0942.093,809,000
Dec. 09, 201942.0442.2241.9342.0042.003,669,700
Dec. 06, 201942.1242.3341.9442.0942.093,964,600
Dec. 05, 201942.2742.3841.7041.7541.754,461,800
Dec. 04, 201941.8942.5341.8442.1342.133,924,600
Dec. 03, 201941.8442.0641.6141.7941.794,376,700
Dec. 02, 201942.7942.8842.2742.2742.275,633,600
Nov. 29, 201943.2143.2142.7742.8342.831,855,400
Nov. 27, 201942.9943.1842.8643.1143.113,420,000
Nov. 26, 201942.7043.0042.6042.9542.954,520,500
Nov. 25, 201942.8042.9642.5742.6242.623,916,200
Nov. 22, 201942.2942.7542.2342.7042.703,278,900
Nov. 21, 201942.1242.3342.0242.2342.234,205,200
Nov. 20, 201942.8342.8942.0842.4142.413,449,400
Nov. 19, 201942.6942.9942.5642.9142.915,009,500
Nov. 18, 201942.4242.6242.1842.5342.532,953,200
Nov. 15, 201942.6342.7742.2742.3942.394,105,000
Nov. 14, 201941.7242.3841.5142.3042.304,268,100
Nov. 13, 201942.3642.4741.6241.8541.855,754,800
Nov. 12, 201942.4342.6142.2542.5642.564,000,300
Nov. 11, 201942.2142.5342.1342.2442.243,582,100
Nov. 08, 201942.1842.5241.8142.5242.524,933,400
Nov. 07, 201944.2844.6042.1542.2942.296,062,100
Nov. 06, 201943.8344.2343.8044.2344.234,880,100
Nov. 05, 201944.3544.4143.7343.8943.896,389,200
Nov. 04, 201944.2344.8244.1244.4644.465,980,700
Nov. 01, 201943.6843.9243.4143.8243.824,608,900
Oct. 31, 201943.1043.4743.0143.3343.334,611,700
Oct. 30, 201943.2943.4142.8143.2143.213,598,700
Oct. 29, 201942.4743.7742.3243.3643.364,769,500
Oct. 28, 201942.7242.8442.3442.6742.675,384,500
Oct. 25, 201942.3542.9242.2442.5642.563,821,100
Oct. 24, 201942.5842.6542.2342.3042.304,231,900
Oct. 23, 201942.5842.6641.9942.3742.374,961,400
Oct. 22, 201942.3542.8742.2342.6942.696,055,000
Oct. 21, 201942.0742.8641.9242.3942.398,328,400
Oct. 18, 201942.4842.6141.6941.8541.856,123,500
Oct. 17, 201942.1942.8142.1542.5842.587,635,500
Oct. 16, 201941.8342.4541.7442.0042.006,424,800
Oct. 15, 201942.3842.6742.1742.2042.203,268,400
Oct. 14, 201942.6142.6942.2142.2442.242,593,800
Oct. 11, 201942.2643.0542.1842.7242.725,266,000
Oct. 10, 201941.6242.3941.6241.7941.795,980,000
Oct. 09, 201941.7042.0141.5641.6041.609,277,800
Oct. 08, 201941.8442.0341.2941.3141.314,889,700
Oct. 07, 201942.1242.6541.7442.2442.244,597,200
Oct. 04, 201942.2442.5842.0042.4442.444,371,800
Oct. 03, 201941.7742.1141.3442.0342.036,224,400
Oct. 02, 201942.6642.6841.6441.8641.865,734,000
Oct. 01, 201944.1144.1342.9042.9542.953,846,800
Sep. 30, 201944.0144.2043.8243.8943.893,961,600
Sep. 27, 201943.7543.7543.2843.6743.673,566,900
Sep. 26, 201943.8043.8943.4443.5943.594,234,900
Sep. 25, 201943.4443.7743.2743.7043.703,710,500
Sep. 24, 201944.3544.6543.4243.4643.465,410,700
Sep. 23, 201943.7244.4943.6044.2444.243,276,100
Sep. 20, 201944.3144.5843.8043.9143.919,911,500
Sep. 19, 201944.1344.5043.8544.0344.033,204,400
Sep. 18, 201943.9044.1643.6844.1144.114,360,800
Sep. 17, 201943.6344.0643.5143.8643.863,989,600
Sep. 16, 201943.8543.9843.5743.7143.713,173,300
Sep. 13, 201944.3144.4343.8344.0444.043,659,800
Sep. 13, 20190.26 Dividend
Sep. 12, 201944.3244.5043.9844.3044.043,703,500
Sep. 11, 201943.0844.1243.0244.1243.865,124,100
Sep. 10, 201942.9843.2542.8042.9742.724,191,000
Sep. 09, 201942.9342.9342.3042.8942.644,637,000
Sep. 06, 201943.0343.2142.7642.8242.573,731,600
Sep. 05, 201942.7643.3042.7042.8542.604,681,100
Sep. 04, 201942.4142.5942.2942.4042.154,946,800
Sep. 03, 201942.4242.4241.8442.0141.763,772,600
Aug. 30, 201942.9043.0942.5242.6942.444,049,100
Aug. 29, 201942.9843.1642.3542.6242.375,835,700
Aug. 28, 201941.7842.5741.6242.5442.292,928,100
Aug. 27, 201941.9142.2141.7341.9941.745,574,000
Aug. 26, 201941.4741.6741.2341.5941.354,297,200
Aug. 23, 201941.9242.3741.0341.2941.056,418,400
Aug. 22, 201942.9943.2241.9642.1341.885,080,700
Aug. 21, 201942.7743.1542.6742.9042.654,361,900
Aug. 20, 201942.6043.1542.3342.3742.123,793,900
Aug. 19, 201942.7643.0542.6142.6442.394,262,400
Aug. 16, 201941.8542.5141.8142.3342.084,848,500
Aug. 15, 201941.6541.7541.2841.5441.305,091,400
Aug. 14, 201942.3042.3841.4541.5141.274,527,800
Aug. 13, 201941.7642.8941.7542.8742.624,863,800
Aug. 12, 201942.1742.3141.7841.8541.602,157,900
Aug. 09, 201942.4842.6841.9942.3142.062,972,400
Aug. 08, 201942.0342.6842.0142.6042.354,707,200
Aug. 07, 201941.4641.9741.1141.8841.634,222,300
Aug. 06, 201941.2442.0041.2241.8741.624,536,600
Aug. 05, 201941.4241.9140.9941.4041.165,493,700
Aug. 02, 201941.8242.4141.7241.9341.684,375,700
Aug. 01, 201942.1742.8341.5942.0141.766,032,700
Jul. 31, 201941.4542.8541.3242.4442.198,660,400
Jul. 30, 201940.7441.2940.6341.2741.033,695,000
Jul. 29, 201941.2341.3240.7740.9140.673,405,800
Jul. 26, 201941.0941.3740.9341.2040.962,874,600
Jul. 25, 201941.4441.5741.0341.1240.883,160,000
Jul. 24, 201940.9141.4840.7841.4041.163,074,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...