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.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 10, 2020	39.33	40.10	39.08	40.05	40.05	3,201,317
Aug. 07, 2020	38.41	39.16	38.34	39.05	39.05	3,218,700
Aug. 06, 2020	38.14	38.61	38.14	38.39	38.39	2,762,100
Aug. 05, 2020	38.30	38.63	38.08	38.34	38.34	4,306,400
Aug. 04, 2020	38.59	38.78	37.82	38.36	38.36	5,214,000
Aug. 03, 2020	38.58	39.15	38.31	38.92	38.92	8,042,800
Jul. 31, 2020	39.12	39.95	38.11	38.48	38.48	8,532,500
Jul. 30, 2020	37.33	37.49	36.84	37.24	37.24	4,262,800
Jul. 29, 2020	36.64	38.28	36.56	37.99	37.99	6,896,500
Jul. 28, 2020	36.92	37.15	36.53	36.58	36.58	3,124,600
Jul. 27, 2020	36.72	37.21	36.50	37.07	37.07	3,199,100
Jul. 24, 2020	37.34	37.43	36.70	36.80	36.80	3,674,100
Jul. 23, 2020	37.07	37.64	36.98	37.35	37.35	4,929,100
Jul. 22, 2020	36.47	37.16	36.41	37.05	37.05	3,335,400
Jul. 21, 2020	36.80	37.11	36.56	36.71	36.71	4,355,000
Jul. 20, 2020	37.44	37.85	36.79	36.80	36.80	4,176,000
Jul. 17, 2020	37.23	37.72	36.95	37.67	37.67	6,259,900
Jul. 16, 2020	36.40	37.57	36.07	37.17	37.17	7,025,000
Jul. 15, 2020	35.73	36.72	35.64	36.44	36.44	8,046,200
Jul. 14, 2020	34.00	34.98	33.55	34.97	34.97	6,221,700
Jul. 13, 2020	34.11	34.56	33.93	34.00	34.00	5,851,500
Jul. 10, 2020	33.46	33.88	33.31	33.87	33.87	5,140,000
Jul. 09, 2020	34.08	34.28	33.33	33.38	33.38	5,543,300
Jul. 08, 2020	34.27	34.53	33.93	34.15	34.15	3,901,300
Jul. 07, 2020	34.42	34.62	34.16	34.25	34.25	4,771,000
Jul. 06, 2020	34.88	35.07	34.54	34.73	34.73	3,220,000
Jul. 02, 2020	34.43	35.02	34.25	34.34	34.34	3,585,600
Jul. 01, 2020	34.24	34.58	33.83	33.89	33.89	4,954,300
Jun. 30, 2020	33.64	34.31	33.56	34.14	34.14	4,211,100
Jun. 29, 2020	33.44	33.92	33.12	33.82	33.82	5,076,400
Jun. 26, 2020	33.25	33.45	32.81	33.36	33.36	13,590,200
Jun. 25, 2020	33.18	33.49	32.70	33.46	33.46	3,908,500
Jun. 24, 2020	34.45	34.61	33.21	33.29	33.29	5,388,300
Jun. 23, 2020	35.45	35.45	34.55	34.79	34.79	4,659,900
Jun. 22, 2020	34.67	35.12	34.42	34.93	34.93	4,876,500
Jun. 19, 2020	35.11	35.15	33.77	34.32	34.32	11,215,800
Jun. 19, 2020	0.26 Dividend
Jun. 18, 2020	35.01	35.52	34.56	34.71	34.45	3,901,900
Jun. 17, 2020	35.36	35.62	34.95	35.25	34.99	4,378,000
Jun. 16, 2020	36.60	36.90	35.18	35.43	35.16	6,416,300
Jun. 15, 2020	33.39	35.50	33.23	35.35	35.09	7,030,300
Jun. 12, 2020	34.86	35.06	33.67	34.45	34.19	12,188,100
Jun. 11, 2020	33.02	33.77	32.81	33.62	33.37	12,949,500
Jun. 10, 2020	35.50	35.50	34.39	34.43	34.17	6,768,800
Jun. 09, 2020	36.08	36.27	35.49	35.74	35.47	4,352,400
Jun. 08, 2020	36.18	37.07	36.18	36.81	36.53	4,902,700
Jun. 05, 2020	35.72	36.46	35.56	36.05	35.78	5,940,000
Jun. 04, 2020	33.34	34.48	33.29	34.41	34.15	5,905,100
Jun. 03, 2020	32.74	33.72	32.56	33.57	33.32	3,561,800
Jun. 02, 2020	32.00	32.38	32.00	32.35	32.11	4,552,900
Jun. 01, 2020	31.45	31.85	31.17	31.77	31.53	3,187,400
May 29, 2020	31.15	31.77	31.03	31.41	31.17	6,992,700
May 28, 2020	32.20	32.30	31.36	31.53	31.29	4,835,000
May 27, 2020	32.00	32.53	31.47	31.87	31.63	6,167,600
May 26, 2020	30.49	31.48	30.42	31.07	30.84	4,874,800
May 22, 2020	29.41	29.56	29.08	29.53	29.31	3,649,500
May 21, 2020	28.61	29.54	28.61	29.41	29.19	6,588,800
May 20, 2020	29.19	29.31	28.58	28.74	28.52	6,842,500
May 19, 2020	29.58	29.74	28.99	29.00	28.78	4,633,600
May 18, 2020	29.58	30.08	29.28	29.53	29.31	5,082,100
May 15, 2020	28.37	28.92	28.03	28.46	28.25	8,629,200
May 14, 2020	27.26	28.80	26.23	28.59	28.38	5,778,500
May 13, 2020	27.71	27.90	26.78	27.22	27.02	6,449,500
May 12, 2020	28.68	28.85	27.85	27.91	27.70	5,765,400
May 11, 2020	29.43	29.43	28.40	28.56	28.35	4,188,500
May 08, 2020	28.99	29.89	28.97	29.80	29.58	4,212,700
May 07, 2020	28.54	28.94	28.36	28.52	28.31	5,134,100
May 06, 2020	28.89	28.96	28.30	28.31	28.10	4,784,400
May 05, 2020	28.80	29.21	28.42	28.65	28.44	5,869,500
May 04, 2020	27.63	28.63	26.92	28.53	28.32	5,083,800
May 01, 2020	28.67	29.16	27.46	27.86	27.65	4,747,900
Apr. 30, 2020	30.15	30.15	29.03	29.11	28.89	5,628,600
Apr. 29, 2020	30.70	31.25	30.32	30.63	30.40	5,273,800
Apr. 28, 2020	29.66	30.40	29.54	29.73	29.51	6,102,700
Apr. 27, 2020	28.16	29.31	28.15	29.05	28.83	4,649,300
Apr. 24, 2020	27.97	28.03	27.29	27.91	27.70	7,403,600
Apr. 23, 2020	28.10	28.29	27.67	27.85	27.64	4,893,900
Apr. 22, 2020	28.30	28.47	27.40	27.75	27.54	5,615,300
Apr. 21, 2020	27.71	28.24	27.49	27.59	27.38	4,027,900
Apr. 20, 2020	28.79	29.07	28.19	28.47	28.26	4,635,900
Apr. 17, 2020	29.22	30.08	29.10	29.54	29.32	4,144,400
Apr. 16, 2020	29.03	29.17	28.10	28.50	28.29	5,279,400
Apr. 15, 2020	29.79	29.81	28.94	29.10	28.88	4,256,200
Apr. 14, 2020	30.00	31.10	29.79	30.80	30.57	6,660,800
Apr. 13, 2020	30.35	30.53	29.00	29.36	29.14	4,041,300
Apr. 09, 2020	29.63	31.34	29.62	30.60	30.37	8,105,500
Apr. 08, 2020	28.52	29.73	28.30	29.31	29.09	4,418,100
Apr. 07, 2020	28.60	29.53	28.10	28.27	28.06	5,960,000
Apr. 06, 2020	26.73	27.96	26.63	27.41	27.20	8,617,700
Apr. 03, 2020	25.98	26.30	25.00	25.47	25.28	6,786,900
Apr. 02, 2020	25.18	26.67	25.15	26.05	25.85	8,349,700
Apr. 01, 2020	25.79	26.22	24.77	25.16	24.97	7,616,600
Mar. 31, 2020	26.20	27.47	25.98	26.96	26.76	8,473,000
Mar. 30, 2020	25.94	26.69	24.66	26.49	26.29	8,695,900
Mar. 27, 2020	26.13	26.67	25.23	25.94	25.75	7,731,300
Mar. 26, 2020	26.41	27.55	25.82	27.00	26.80	11,994,200
Mar. 25, 2020	25.56	27.37	24.78	26.13	25.93	13,131,700
Mar. 24, 2020	24.64	25.64	24.30	25.36	25.17	12,893,300
Mar. 23, 2020	24.44	24.55	22.78	23.50	23.32	10,135,000
Mar. 20, 2020	26.69	26.69	24.11	24.91	24.72	12,206,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,590.47+45.99(+0.28%)

S&P 5003,358.81+7.53(+0.22%)

DOW27,779.35+345.87(+1.26%)

Johnson Controls International plc (JCI)

S&P/TSX
16,590.47
+45.99(+0.28%)

S&P 500
3,358.81
+7.53(+0.22%)

DOW
27,779.35
+345.87(+1.26%)