Johnson Controls International plc (JCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | - | - | - | - | - | - |
| Jul 06, 2022 | 48.43 | 48.55 | 47.55 | 47.82 | 47.82 | 3,818,600 |
| Jul 05, 2022 | 47.73 | 48.16 | 46.75 | 48.14 | 48.14 | 4,751,600 |
| Jul 01, 2022 | 47.88 | 48.77 | 47.56 | 48.48 | 48.48 | 7,548,000 |
| Jun 30, 2022 | 48.18 | 48.86 | 47.63 | 47.88 | 47.88 | 8,834,700 |
| Jun 29, 2022 | 48.41 | 49.00 | 47.36 | 48.68 | 48.68 | 5,796,400 |
| Jun 28, 2022 | 48.98 | 49.64 | 48.31 | 48.44 | 48.44 | 3,425,600 |
| Jun 27, 2022 | 49.12 | 49.24 | 48.39 | 48.65 | 48.65 | 2,857,300 |
| Jun 24, 2022 | 48.06 | 49.06 | 47.98 | 48.95 | 48.95 | 3,985,600 |
| Jun 23, 2022 | 47.32 | 47.67 | 46.33 | 47.41 | 47.41 | 5,018,700 |
| Jun 22, 2022 | 46.74 | 47.96 | 46.63 | 47.44 | 47.44 | 5,564,400 |
| Jun 21, 2022 | 48.11 | 48.19 | 47.15 | 47.40 | 47.40 | 5,033,700 |
| Jun 17, 2022 | 46.89 | 48.03 | 46.55 | 47.23 | 47.23 | 9,204,300 |
| Jun 16, 2022 | 48.71 | 48.77 | 47.01 | 47.37 | 47.37 | 4,673,700 |
| Jun 15, 2022 | 50.04 | 50.60 | 49.13 | 49.86 | 49.86 | 3,773,000 |
| Jun 14, 2022 | 50.14 | 50.79 | 49.09 | 49.60 | 49.60 | 4,843,300 |
| Jun 13, 2022 | 50.72 | 50.99 | 49.88 | 50.23 | 50.23 | 3,968,800 |
| Jun 10, 2022 | 52.60 | 52.62 | 51.75 | 51.92 | 51.92 | 3,485,900 |
| Jun 09, 2022 | 54.49 | 54.97 | 53.67 | 53.72 | 53.72 | 2,252,000 |
| Jun 08, 2022 | 55.03 | 55.35 | 54.47 | 54.85 | 54.85 | 2,539,900 |
| Jun 07, 2022 | 54.56 | 55.54 | 54.02 | 55.45 | 55.45 | 2,277,800 |
| Jun 06, 2022 | 54.98 | 55.48 | 54.43 | 55.00 | 55.00 | 4,560,000 |
| Jun 03, 2022 | 54.94 | 55.22 | 54.12 | 54.41 | 54.41 | 3,173,600 |
| Jun 02, 2022 | 54.49 | 55.63 | 54.36 | 55.57 | 55.57 | 2,950,500 |
| Jun 01, 2022 | 54.78 | 55.07 | 53.46 | 54.00 | 54.00 | 3,031,300 |
| May 31, 2022 | 54.31 | 55.14 | 53.79 | 54.51 | 54.51 | 7,405,200 |
| May 27, 2022 | 54.08 | 54.86 | 53.85 | 54.71 | 54.71 | 4,396,500 |
| May 26, 2022 | 52.27 | 53.72 | 52.27 | 53.60 | 53.60 | 6,077,700 |
| May 25, 2022 | 50.66 | 51.98 | 50.48 | 51.77 | 51.77 | 4,190,800 |
| May 24, 2022 | 51.48 | 51.61 | 49.70 | 50.95 | 50.95 | 3,833,200 |
| May 23, 2022 | 51.75 | 51.95 | 50.59 | 51.73 | 51.73 | 3,806,100 |
| May 20, 2022 | 52.17 | 52.41 | 49.73 | 51.11 | 51.11 | 4,162,800 |
| May 19, 2022 | 51.15 | 52.56 | 50.95 | 51.89 | 51.89 | 5,806,700 |
| May 18, 2022 | 51.32 | 52.29 | 50.95 | 51.42 | 51.42 | 5,227,400 |
| May 17, 2022 | 52.73 | 52.96 | 51.65 | 52.37 | 52.37 | 3,967,000 |
| May 16, 2022 | 51.86 | 52.27 | 50.88 | 51.81 | 51.81 | 4,005,800 |
| May 13, 2022 | 51.58 | 52.67 | 51.28 | 52.21 | 52.21 | 3,768,800 |
| May 12, 2022 | 50.59 | 51.71 | 49.42 | 51.01 | 51.01 | 5,754,300 |
| May 11, 2022 | 51.05 | 53.15 | 50.81 | 51.03 | 51.03 | 8,965,500 |
| May 10, 2022 | 52.48 | 52.83 | 50.14 | 51.20 | 51.20 | 6,075,500 |
| May 09, 2022 | 52.57 | 52.79 | 51.02 | 51.77 | 51.77 | 6,496,300 |
| May 06, 2022 | 53.78 | 53.84 | 52.50 | 53.26 | 53.26 | 7,430,000 |
| May 05, 2022 | 55.87 | 55.87 | 53.68 | 54.18 | 54.18 | 9,968,500 |
| May 04, 2022 | 54.06 | 56.69 | 51.80 | 56.52 | 56.52 | 17,195,300 |
| May 03, 2022 | 61.49 | 62.33 | 61.32 | 61.91 | 61.91 | 4,808,300 |
| May 02, 2022 | 60.23 | 61.67 | 59.89 | 61.55 | 61.55 | 6,106,000 |
| Apr 29, 2022 | 61.29 | 61.64 | 59.82 | 59.87 | 59.87 | 6,823,900 |
| Apr 28, 2022 | 61.08 | 61.96 | 59.55 | 61.50 | 61.50 | 5,113,400 |
| Apr 27, 2022 | 60.32 | 61.62 | 60.05 | 60.84 | 60.84 | 7,091,300 |
| Apr 26, 2022 | 62.08 | 62.62 | 60.37 | 60.38 | 60.38 | 3,334,200 |
| Apr 25, 2022 | 62.40 | 62.73 | 61.22 | 62.71 | 62.71 | 3,971,100 |
| Apr 22, 2022 | 64.69 | 64.84 | 62.83 | 62.93 | 62.93 | 3,774,200 |
| Apr 21, 2022 | 65.91 | 66.61 | 64.83 | 65.14 | 65.14 | 3,711,300 |
| Apr 20, 2022 | 64.25 | 65.64 | 64.24 | 65.10 | 65.10 | 3,111,600 |
| Apr 19, 2022 | 62.23 | 63.64 | 62.19 | 63.53 | 63.53 | 2,966,300 |
| Apr 18, 2022 | 61.56 | 62.44 | 61.45 | 61.86 | 61.86 | 2,442,300 |
| Apr 14, 2022 | 62.86 | 63.12 | 61.39 | 61.53 | 61.53 | 3,877,100 |
| Apr 13, 2022 | 62.26 | 62.85 | 62.12 | 62.67 | 62.67 | 2,692,300 |
| Apr 12, 2022 | 63.59 | 64.64 | 61.55 | 62.15 | 62.15 | 5,153,300 |
| Apr 11, 2022 | 64.19 | 64.57 | 63.13 | 63.34 | 63.34 | 4,421,900 |
| Apr 08, 2022 | 65.63 | 65.66 | 64.29 | 64.50 | 64.50 | 3,321,600 |
| Apr 07, 2022 | 65.06 | 65.84 | 64.63 | 65.51 | 65.51 | 3,987,700 |
| Apr 06, 2022 | 65.29 | 65.97 | 64.75 | 65.86 | 65.86 | 4,638,900 |
| Apr 05, 2022 | 66.09 | 66.98 | 66.00 | 66.20 | 66.20 | 4,142,000 |
| Apr 04, 2022 | 66.02 | 66.85 | 65.45 | 66.64 | 66.64 | 3,913,800 |
| Apr 01, 2022 | 66.24 | 66.56 | 65.40 | 66.49 | 66.49 | 2,879,500 |
| Mar 31, 2022 | 66.67 | 67.33 | 65.56 | 65.57 | 65.57 | 4,848,900 |
| Mar 30, 2022 | 66.95 | 67.53 | 66.56 | 67.00 | 67.00 | 3,160,000 |
| Mar 29, 2022 | 67.29 | 67.99 | 66.56 | 67.12 | 67.12 | 4,461,900 |
| Mar 28, 2022 | 66.05 | 66.13 | 65.37 | 65.99 | 65.99 | 2,790,300 |
| Mar 25, 2022 | 65.79 | 66.28 | 65.40 | 66.24 | 66.24 | 2,858,000 |
| Mar 24, 2022 | 65.76 | 65.93 | 64.78 | 65.58 | 65.58 | 4,073,500 |
| Mar 23, 2022 | 65.01 | 65.67 | 64.39 | 64.76 | 64.76 | 5,473,800 |
| Mar 22, 2022 | 65.91 | 66.42 | 65.35 | 65.64 | 65.64 | 5,332,500 |
| Mar 21, 2022 | 65.32 | 66.73 | 65.15 | 65.89 | 65.89 | 4,040,700 |
| Mar 18, 2022 | 64.49 | 65.66 | 63.81 | 65.61 | 65.61 | 5,929,100 |
| Mar 17, 2022 | 64.11 | 65.02 | 63.42 | 64.87 | 64.87 | 4,449,100 |
| Mar 16, 2022 | 62.37 | 64.71 | 62.32 | 64.62 | 64.62 | 5,607,000 |
| Mar 15, 2022 | 60.99 | 61.63 | 60.35 | 61.49 | 61.49 | 5,501,900 |
| Mar 14, 2022 | 61.03 | 61.60 | 60.11 | 60.57 | 60.57 | 4,693,000 |
| Mar 11, 2022 | 62.15 | 62.70 | 60.43 | 60.48 | 60.48 | 4,916,500 |
| Mar 10, 2022 | 61.65 | 62.35 | 61.05 | 61.46 | 61.46 | 3,137,500 |
| Mar 09, 2022 | 61.81 | 63.55 | 61.69 | 62.81 | 62.81 | 3,317,600 |
| Mar 08, 2022 | 60.54 | 61.82 | 59.82 | 60.17 | 60.17 | 4,011,900 |
| Mar 07, 2022 | 63.24 | 63.24 | 60.25 | 60.31 | 60.31 | 4,825,900 |
| Mar 04, 2022 | 63.63 | 63.94 | 62.25 | 62.92 | 62.92 | 5,740,000 |
| Mar 03, 2022 | 64.96 | 65.20 | 63.61 | 64.64 | 64.64 | 4,200,900 |
| Mar 02, 2022 | 63.35 | 64.88 | 62.96 | 64.53 | 64.53 | 4,179,700 |
| Mar 01, 2022 | 64.96 | 65.14 | 62.14 | 62.58 | 62.58 | 5,001,100 |
| Feb 28, 2022 | 64.56 | 65.49 | 64.17 | 64.96 | 64.96 | 6,055,100 |
| Feb 25, 2022 | 63.99 | 65.62 | 63.67 | 65.43 | 65.43 | 4,969,300 |
| Feb 24, 2022 | 62.53 | 64.02 | 61.79 | 63.81 | 63.81 | 5,678,000 |
| Feb 23, 2022 | 65.59 | 65.61 | 63.50 | 63.83 | 63.83 | 3,499,500 |
| Feb 22, 2022 | 65.20 | 65.84 | 64.68 | 65.22 | 65.22 | 4,147,000 |
| Feb 18, 2022 | 65.91 | 66.24 | 65.17 | 65.37 | 65.37 | 4,152,800 |
| Feb 17, 2022 | 66.99 | 67.33 | 65.73 | 65.82 | 65.82 | 4,139,400 |
| Feb 16, 2022 | 67.32 | 67.91 | 67.07 | 67.49 | 67.49 | 2,673,200 |
| Feb 15, 2022 | 67.56 | 68.27 | 67.16 | 67.70 | 67.70 | 3,947,600 |
| Feb 14, 2022 | 66.40 | 66.97 | 65.78 | 66.50 | 66.50 | 6,010,000 |
| Feb 11, 2022 | 68.53 | 68.66 | 66.13 | 66.45 | 66.45 | 3,389,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
