Canada Markets closed

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.70-1.01 (-1.37%)
At close: 04:00PM EST
73.28 +0.58 (+0.80%)
After hours: 07:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202274.2875.0072.5772.7072.703,914,612
Jan. 19, 202274.9975.6773.5773.7173.713,209,300
Jan. 18, 202275.9775.9774.0574.7474.744,331,600
Jan. 14, 202277.3877.8275.7376.5676.563,376,400
Jan. 13, 202279.7780.4678.1578.4378.432,653,300
Jan. 12, 202280.4281.0079.6380.0380.032,467,900
Jan. 11, 202278.6679.6377.6179.5679.562,518,500
Jan. 10, 202278.2678.8276.3678.4178.412,832,400
Jan. 07, 202280.2580.5079.2479.2779.272,759,900
Jan. 06, 202279.3581.0079.0780.3880.382,925,200
Jan. 05, 202280.3580.8678.9579.0379.032,944,100
Jan. 04, 202279.9581.4479.6480.3480.342,941,500
Jan. 03, 202281.1881.4578.7279.3579.353,598,900
Dec. 31, 202181.0881.7780.9381.3181.312,005,700
Dec. 30, 202181.2281.6980.8881.0081.001,558,700
Dec. 29, 202180.5281.0580.4980.9980.992,728,800
Dec. 28, 202179.7480.6179.7480.3980.391,778,100
Dec. 27, 202178.6779.7678.3079.7479.741,406,300
Dec. 23, 202178.0578.7878.0178.1178.111,772,300
Dec. 22, 202177.1677.8577.0277.6777.673,738,500
Dec. 21, 202176.6077.4375.9677.1777.172,333,000
Dec. 20, 202176.1976.3974.3675.9475.943,261,700
Dec. 17, 202178.8678.9676.8177.0577.056,034,900
Dec. 17, 20210.34 Dividend
Dec. 16, 202179.1179.8578.6379.1078.762,731,400
Dec. 15, 202177.9178.7776.9078.6478.303,444,700
Dec. 14, 202178.4479.2877.0877.7877.452,807,400
Dec. 13, 202179.4779.7278.5078.9078.562,781,600
Dec. 10, 202179.1479.4878.6379.3278.982,350,400
Dec. 09, 202179.3579.9778.9178.9878.642,389,500
Dec. 08, 202179.3279.8678.9279.5479.202,506,500
Dec. 07, 202179.2079.9878.4079.1578.812,483,100
Dec. 06, 202178.8779.0578.1978.1977.853,186,500
Dec. 03, 202177.1078.1576.5977.9577.614,115,500
Dec. 02, 202175.4777.1175.4776.6676.333,390,900
Dec. 01, 202176.3977.9374.9374.9774.653,693,500
Nov. 30, 202177.9077.9074.5774.7674.447,478,700
Nov. 29, 202178.2478.8077.7878.3678.022,855,700
Nov. 26, 202177.6278.2576.9577.4277.091,885,200
Nov. 24, 202178.6479.4078.4178.8978.552,158,200
Nov. 23, 202179.3780.0678.5579.2078.862,889,900
Nov. 22, 202181.1181.1479.5779.6579.314,999,700
Nov. 19, 202180.2881.1580.0680.8580.503,192,600
Nov. 18, 202179.9580.4279.3480.3479.993,970,200
Nov. 17, 202179.7380.0478.9579.5979.253,713,300
Nov. 16, 202178.3180.0278.3179.6979.353,468,300
Nov. 15, 202177.8479.1277.8478.3377.994,272,600
Nov. 12, 202176.6978.2876.3778.2077.862,629,500
Nov. 11, 202176.1976.4475.8276.1875.851,689,100
Nov. 10, 202175.9076.7975.1876.1575.822,487,200
Nov. 09, 202174.5176.5374.5176.4176.083,781,100
Nov. 08, 202175.5775.8974.2274.4774.153,055,000
Nov. 05, 202174.3874.8173.0474.6374.314,185,100
Nov. 04, 202172.6973.8372.5373.8073.483,280,100
Nov. 03, 202173.8373.8371.9172.4672.153,336,200
Nov. 02, 202173.8974.7373.6474.2373.913,597,600
Nov. 01, 202173.3074.0672.9373.5873.263,431,000
Oct. 29, 202172.9773.8272.9173.3773.053,216,000
Oct. 28, 202172.2773.5472.1473.4373.113,898,800
Oct. 27, 202173.0873.6271.7071.7371.423,366,000
Oct. 26, 202174.2774.2773.0473.0772.762,313,000
Oct. 25, 202173.8874.4572.9373.9573.633,452,600
Oct. 22, 202174.2574.6773.7873.8773.552,635,100
Oct. 21, 202172.9173.9872.6073.9373.612,084,000
Oct. 20, 202172.6673.5672.3273.1272.812,327,800
Oct. 19, 202172.4273.0772.2272.4872.173,337,600
Oct. 18, 202170.7172.1670.6272.1071.792,996,500
Oct. 15, 202171.8972.3671.2671.3070.993,299,300
Oct. 14, 202169.4371.2869.4071.2570.943,038,500
Oct. 13, 202168.5769.3068.1168.9568.653,877,700
Oct. 12, 202169.0369.3267.9668.1667.873,479,800
Oct. 11, 202168.7469.6468.7268.7968.492,283,500
Oct. 08, 202170.5770.6268.9769.0168.712,717,900
Oct. 07, 202170.0771.0970.0670.2969.992,681,000
Oct. 06, 202168.6169.5968.4369.4869.183,360,900
Oct. 05, 202169.0170.0568.5269.2768.972,671,600
Oct. 04, 202168.5069.2667.9468.5968.303,834,100
Oct. 01, 202168.3469.3367.8069.0268.724,209,600
Sep. 30, 202170.8871.2068.0668.0867.796,255,200
Sep. 29, 202170.7571.3870.2870.4970.194,293,400
Sep. 28, 202171.2271.4369.6670.4470.149,213,300
Sep. 27, 202173.4473.7271.8671.9271.614,940,100
Sep. 24, 202173.4373.9073.1973.5773.253,372,500
Sep. 24, 20210.27 Dividend
Sep. 23, 202173.2074.6473.2074.0873.494,888,600
Sep. 22, 202172.6573.4372.6472.8272.244,666,300
Sep. 21, 202173.3873.5271.9972.2571.684,125,800
Sep. 20, 202173.2873.4171.7572.7372.155,632,700
Sep. 17, 202174.7075.5474.4074.5974.006,720,700
Sep. 16, 202175.7776.1775.2475.3174.713,559,200
Sep. 15, 202174.3376.0374.2575.7775.173,507,400
Sep. 14, 202175.0475.4374.2974.3773.783,666,400
Sep. 13, 202175.6876.0874.1374.7474.153,851,400
Sep. 10, 202176.3776.5175.0275.0774.474,193,300
Sep. 09, 202175.0676.8375.0075.6375.035,018,200
Sep. 08, 202173.1275.5772.9974.7074.117,783,100
Sep. 07, 202174.6274.9672.8573.3572.774,077,700
Sep. 03, 202175.0275.3774.4775.0274.433,329,300
Sep. 02, 202174.6975.1274.5275.1174.512,814,000
Sep. 01, 202174.7874.9574.0474.3273.732,925,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...