Canada markets close in 27 minutes

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.05+1.00 (+2.56%)
As of 3:33PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 202039.3340.1039.0840.0540.053,201,317
Aug. 07, 202038.4139.1638.3439.0539.053,218,700
Aug. 06, 202038.1438.6138.1438.3938.392,762,100
Aug. 05, 202038.3038.6338.0838.3438.344,306,400
Aug. 04, 202038.5938.7837.8238.3638.365,214,000
Aug. 03, 202038.5839.1538.3138.9238.928,042,800
Jul. 31, 202039.1239.9538.1138.4838.488,532,500
Jul. 30, 202037.3337.4936.8437.2437.244,262,800
Jul. 29, 202036.6438.2836.5637.9937.996,896,500
Jul. 28, 202036.9237.1536.5336.5836.583,124,600
Jul. 27, 202036.7237.2136.5037.0737.073,199,100
Jul. 24, 202037.3437.4336.7036.8036.803,674,100
Jul. 23, 202037.0737.6436.9837.3537.354,929,100
Jul. 22, 202036.4737.1636.4137.0537.053,335,400
Jul. 21, 202036.8037.1136.5636.7136.714,355,000
Jul. 20, 202037.4437.8536.7936.8036.804,176,000
Jul. 17, 202037.2337.7236.9537.6737.676,259,900
Jul. 16, 202036.4037.5736.0737.1737.177,025,000
Jul. 15, 202035.7336.7235.6436.4436.448,046,200
Jul. 14, 202034.0034.9833.5534.9734.976,221,700
Jul. 13, 202034.1134.5633.9334.0034.005,851,500
Jul. 10, 202033.4633.8833.3133.8733.875,140,000
Jul. 09, 202034.0834.2833.3333.3833.385,543,300
Jul. 08, 202034.2734.5333.9334.1534.153,901,300
Jul. 07, 202034.4234.6234.1634.2534.254,771,000
Jul. 06, 202034.8835.0734.5434.7334.733,220,000
Jul. 02, 202034.4335.0234.2534.3434.343,585,600
Jul. 01, 202034.2434.5833.8333.8933.894,954,300
Jun. 30, 202033.6434.3133.5634.1434.144,211,100
Jun. 29, 202033.4433.9233.1233.8233.825,076,400
Jun. 26, 202033.2533.4532.8133.3633.3613,590,200
Jun. 25, 202033.1833.4932.7033.4633.463,908,500
Jun. 24, 202034.4534.6133.2133.2933.295,388,300
Jun. 23, 202035.4535.4534.5534.7934.794,659,900
Jun. 22, 202034.6735.1234.4234.9334.934,876,500
Jun. 19, 202035.1135.1533.7734.3234.3211,215,800
Jun. 19, 20200.26 Dividend
Jun. 18, 202035.0135.5234.5634.7134.453,901,900
Jun. 17, 202035.3635.6234.9535.2534.994,378,000
Jun. 16, 202036.6036.9035.1835.4335.166,416,300
Jun. 15, 202033.3935.5033.2335.3535.097,030,300
Jun. 12, 202034.8635.0633.6734.4534.1912,188,100
Jun. 11, 202033.0233.7732.8133.6233.3712,949,500
Jun. 10, 202035.5035.5034.3934.4334.176,768,800
Jun. 09, 202036.0836.2735.4935.7435.474,352,400
Jun. 08, 202036.1837.0736.1836.8136.534,902,700
Jun. 05, 202035.7236.4635.5636.0535.785,940,000
Jun. 04, 202033.3434.4833.2934.4134.155,905,100
Jun. 03, 202032.7433.7232.5633.5733.323,561,800
Jun. 02, 202032.0032.3832.0032.3532.114,552,900
Jun. 01, 202031.4531.8531.1731.7731.533,187,400
May 29, 202031.1531.7731.0331.4131.176,992,700
May 28, 202032.2032.3031.3631.5331.294,835,000
May 27, 202032.0032.5331.4731.8731.636,167,600
May 26, 202030.4931.4830.4231.0730.844,874,800
May 22, 202029.4129.5629.0829.5329.313,649,500
May 21, 202028.6129.5428.6129.4129.196,588,800
May 20, 202029.1929.3128.5828.7428.526,842,500
May 19, 202029.5829.7428.9929.0028.784,633,600
May 18, 202029.5830.0829.2829.5329.315,082,100
May 15, 202028.3728.9228.0328.4628.258,629,200
May 14, 202027.2628.8026.2328.5928.385,778,500
May 13, 202027.7127.9026.7827.2227.026,449,500
May 12, 202028.6828.8527.8527.9127.705,765,400
May 11, 202029.4329.4328.4028.5628.354,188,500
May 08, 202028.9929.8928.9729.8029.584,212,700
May 07, 202028.5428.9428.3628.5228.315,134,100
May 06, 202028.8928.9628.3028.3128.104,784,400
May 05, 202028.8029.2128.4228.6528.445,869,500
May 04, 202027.6328.6326.9228.5328.325,083,800
May 01, 202028.6729.1627.4627.8627.654,747,900
Apr. 30, 202030.1530.1529.0329.1128.895,628,600
Apr. 29, 202030.7031.2530.3230.6330.405,273,800
Apr. 28, 202029.6630.4029.5429.7329.516,102,700
Apr. 27, 202028.1629.3128.1529.0528.834,649,300
Apr. 24, 202027.9728.0327.2927.9127.707,403,600
Apr. 23, 202028.1028.2927.6727.8527.644,893,900
Apr. 22, 202028.3028.4727.4027.7527.545,615,300
Apr. 21, 202027.7128.2427.4927.5927.384,027,900
Apr. 20, 202028.7929.0728.1928.4728.264,635,900
Apr. 17, 202029.2230.0829.1029.5429.324,144,400
Apr. 16, 202029.0329.1728.1028.5028.295,279,400
Apr. 15, 202029.7929.8128.9429.1028.884,256,200
Apr. 14, 202030.0031.1029.7930.8030.576,660,800
Apr. 13, 202030.3530.5329.0029.3629.144,041,300
Apr. 09, 202029.6331.3429.6230.6030.378,105,500
Apr. 08, 202028.5229.7328.3029.3129.094,418,100
Apr. 07, 202028.6029.5328.1028.2728.065,960,000
Apr. 06, 202026.7327.9626.6327.4127.208,617,700
Apr. 03, 202025.9826.3025.0025.4725.286,786,900
Apr. 02, 202025.1826.6725.1526.0525.858,349,700
Apr. 01, 202025.7926.2224.7725.1624.977,616,600
Mar. 31, 202026.2027.4725.9826.9626.768,473,000
Mar. 30, 202025.9426.6924.6626.4926.298,695,900
Mar. 27, 202026.1326.6725.2325.9425.757,731,300
Mar. 26, 202026.4127.5525.8227.0026.8011,994,200
Mar. 25, 202025.5627.3724.7826.1325.9313,131,700
Mar. 24, 202024.6425.6424.3025.3625.1712,893,300
Mar. 23, 202024.4424.5522.7823.5023.3210,135,000
Mar. 20, 202026.6926.6924.1124.9124.7212,206,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...