Canada Markets closed

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.52-1.30 (-1.98%)
At close: 04:00PM EST
64.11 -0.41 (-0.64%)
After hours: 07:35PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202365.3465.4963.7064.5264.523,587,900
Feb 06, 202365.2266.3264.8065.8265.823,836,900
Feb 03, 202364.0365.9163.8565.7265.724,821,600
Feb 02, 202366.2566.3664.5264.5764.576,505,900
Feb 01, 202366.2566.9964.3766.3666.368,301,800
Jan 31, 202368.5669.6068.4269.5769.574,920,100
Jan 30, 202368.3468.9868.2468.2668.262,870,400
Jan 27, 202368.6869.3068.3868.8568.852,865,400
Jan 26, 202368.4868.8667.7568.8268.823,046,900
Jan 25, 202367.4568.3266.9468.1068.102,438,000
Jan 24, 202366.3768.4066.2868.0668.062,498,300
Jan 23, 202366.2666.9565.7866.7366.733,013,400
Jan 20, 202365.3466.1165.0166.0566.052,998,900
Jan 19, 202365.9666.2564.6964.8364.833,444,700
Jan 18, 202368.0068.1366.0766.1666.164,103,200
Jan 17, 202368.8669.1567.3267.7767.774,216,900
Jan 13, 202367.8569.0767.8268.8368.832,388,800
Jan 12, 202368.0168.5367.2668.3868.383,177,800
Jan 11, 202367.8968.0367.3667.5967.593,080,000
Jan 10, 202366.2567.3766.0467.3167.312,089,100
Jan 09, 202367.4468.2566.7266.7866.783,698,000
Jan 06, 202365.8767.4565.3267.1567.152,246,900
Jan 05, 202365.5565.8364.7465.0365.032,539,100
Jan 04, 202365.4566.0864.9665.8065.802,469,500
Jan 03, 202364.9065.5464.0264.7464.742,095,100
Dec 30, 202263.9264.1663.3164.0064.001,594,300
Dec 29, 202263.7464.8863.7464.4664.461,625,600
Dec 28, 202264.4864.5763.2263.2263.221,275,600
Dec 27, 202264.1864.7563.8464.3064.301,162,900
Dec 23, 202264.0864.3363.4364.1064.101,568,400
Dec 22, 202263.9464.1463.0264.1364.133,798,800
Dec 21, 202263.8564.7663.7264.6264.623,262,500
Dec 20, 202263.4763.8363.1563.2563.253,896,700
Dec 19, 202263.4964.4062.9863.4663.463,681,200
Dec 16, 202263.8864.2062.9563.3563.357,851,000
Dec 15, 202265.4165.6664.2764.8264.823,396,300
Dec 14, 202266.8367.2765.9966.5566.554,725,300
Dec 13, 202267.8367.9965.7666.5866.585,130,500
Dec 12, 202264.8965.6864.5365.6465.643,463,900
Dec 09, 202266.7067.0165.6465.7765.773,316,100
Dec 08, 202266.5766.9166.2766.7766.772,027,800
Dec 07, 202265.9567.0865.6966.3966.392,842,600
Dec 06, 202267.1867.3665.5266.1066.102,459,200
Dec 05, 202267.2867.5266.3867.2167.213,201,000
Dec 02, 202266.4268.6566.1968.1268.123,895,200
Dec 01, 202267.4967.9266.3466.9066.903,695,000
Nov 30, 202265.2666.6964.6466.4466.447,976,100
Nov 29, 202265.6065.9765.2965.4065.402,644,800
Nov 28, 202266.2466.7065.2565.8465.843,240,300
Nov 25, 202267.1267.3166.7266.8566.851,431,000
Nov 23, 202267.6468.0366.8566.9566.952,447,700
Nov 22, 202267.2467.7666.7667.5867.583,552,500
Nov 21, 202266.7867.2366.4366.6566.652,834,200
Nov 18, 202267.0067.4066.2266.9866.983,739,000
Nov 17, 202264.6565.8264.5965.7765.773,091,400
Nov 16, 202266.2766.5665.4565.8265.824,981,000
Nov 15, 202266.5367.6065.9466.4066.405,120,200
Nov 14, 202266.0766.3765.4465.5865.584,879,200
Nov 11, 202266.4667.6166.2066.3966.394,611,100
Nov 10, 202266.4266.8265.6266.6666.664,164,600
Nov 09, 202264.3365.1163.8063.8563.853,356,500
Nov 08, 202264.3865.2663.8964.8864.885,341,600
Nov 07, 202263.8164.2563.0564.1364.135,160,600
Nov 04, 202262.6364.2461.4463.8163.816,783,200
Nov 03, 202259.0060.8858.1660.3960.397,940,200
Nov 02, 202257.7259.6857.1157.1157.117,185,700
Nov 01, 202258.6358.7557.5558.0058.003,606,800
Oct 31, 202258.1959.0257.7957.8457.845,097,800
Oct 28, 202257.8458.9757.4658.7058.703,355,400
Oct 27, 202257.2658.5057.2657.6857.684,838,100
Oct 26, 202257.2857.9256.2756.9256.924,725,000
Oct 25, 202254.9057.4554.8457.1857.186,867,600
Oct 24, 202253.5255.3853.2654.9554.955,535,100
Oct 21, 202251.5353.1951.3353.0453.044,820,800
Oct 20, 202252.2852.5250.9651.2951.293,149,000
Oct 19, 202252.6253.3151.9552.4152.412,580,200
Oct 18, 202253.8454.0952.4253.2253.223,325,900
Oct 17, 202252.1252.7451.6952.4552.453,757,700
Oct 14, 202252.7853.4050.6750.8450.843,629,600
Oct 13, 202249.8952.6949.1952.4452.443,905,700
Oct 12, 202251.3551.7050.7551.0351.033,823,200
Oct 11, 202250.1751.6350.0451.0551.054,485,600
Oct 10, 202250.9451.1850.2950.6750.674,104,500
Oct 07, 202251.8651.9550.1750.4450.443,431,300
Oct 06, 202253.0653.3652.1552.4552.452,856,600
Oct 05, 202252.6053.7652.5953.3453.342,857,300
Oct 04, 202252.3653.7352.2753.5553.553,503,300
Oct 03, 202249.9251.9549.7251.5151.514,050,600
Sept 30, 202249.3650.2349.1449.2249.224,424,700
Sept 29, 202250.7250.8749.2849.4749.472,553,400
Sept 28, 202249.6951.4949.4751.2851.283,751,100
Sept 27, 202250.3250.6448.8249.2949.293,400,600
Sept 26, 202250.5050.8749.5149.6849.682,816,500
Sept 23, 202250.4851.0049.8250.6750.672,816,400
Sept 22, 202252.4652.6051.2251.2451.243,388,400
Sept 21, 202253.6454.0452.4252.5552.553,514,200
Sept 20, 202253.7453.8552.4653.0953.092,413,500
Sept 19, 202253.1954.4953.0554.3154.314,420,300
Sept 16, 202255.2355.2353.1453.6153.618,204,100
Sept 15, 202256.2956.9655.5555.8955.893,218,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...