New Zealand markets closed

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.66-0.11 (-0.17%)
At close: 04:00PM EDT
65.06 +1.40 (+2.20%)
After hours: 06:56PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202463.9764.5063.5663.6663.665,220,300
18 Apr 202464.1364.6063.7163.7763.773,263,200
17 Apr 202464.7864.7863.1663.6963.693,920,400
16 Apr 202464.1164.4163.5164.2364.233,655,100
15 Apr 202466.2166.3064.1864.4064.403,384,400
12 Apr 202464.5765.4864.5065.2965.294,673,200
11 Apr 202465.7865.8664.3565.1765.173,438,200
10 Apr 202464.8565.5164.6265.4165.414,016,100
09 Apr 202464.8765.7264.4665.6665.663,605,100
08 Apr 202465.4565.5564.8164.8564.853,761,600
05 Apr 202464.6165.4464.5665.1965.193,043,100
04 Apr 202466.3066.4964.1464.3964.395,979,200
03 Apr 202465.5066.1665.2765.5265.524,702,600
02 Apr 202465.2165.5864.8965.5065.505,658,500
01 Apr 202465.3765.4564.6765.1365.134,797,100
28 Mar 202464.9865.4064.7865.3265.329,387,800
27 Mar 202464.3764.8864.1064.8764.874,126,000
26 Mar 202463.7964.4563.6264.1064.106,032,800
25 Mar 202463.8363.9963.5063.6363.635,133,000
22 Mar 202464.4864.5963.7163.7563.753,631,900
22 Mar 20240.37 Dividend
21 Mar 202464.3064.8564.1064.7864.414,690,600
20 Mar 202463.8764.3763.4464.1363.763,077,800
19 Mar 202463.1863.8262.9663.7663.403,601,700
18 Mar 202463.4763.6963.0163.1662.805,138,200
15 Mar 202462.9563.5562.8263.1962.8310,462,600
14 Mar 202462.4563.2262.3163.0962.739,737,600
13 Mar 202461.9362.3461.8562.3061.944,437,500
12 Mar 202461.3962.0961.0261.9961.644,085,400
11 Mar 202461.5961.7660.7761.2160.864,254,100
08 Mar 202461.6961.9861.3761.7361.384,707,500
07 Mar 202461.0161.3860.8561.3260.974,019,500
06 Mar 202460.9061.1760.4560.5160.164,251,000
05 Mar 202460.1460.7159.8560.3560.0110,455,600
04 Mar 202460.2460.8359.8460.3660.025,160,100
01 Mar 202459.1760.3659.1160.1259.783,761,800
29 Feb 202459.9560.0659.1959.2758.936,170,800
28 Feb 202459.3759.6059.0559.5159.173,601,400
27 Feb 202459.2759.5558.9059.4259.084,043,500
26 Feb 202458.2658.7058.1558.5858.253,891,000
23 Feb 202458.2258.9258.1058.4458.115,334,800
22 Feb 202458.0058.5057.7958.2757.945,316,000
21 Feb 202456.4857.8256.4457.8057.474,742,300
20 Feb 202456.3156.9256.2856.6356.315,807,600
16 Feb 202457.2857.9156.6956.8656.544,519,600
15 Feb 202456.9258.1356.8357.4057.076,408,800
14 Feb 202455.0757.3155.0757.0756.749,543,600
13 Feb 202454.7555.2054.0754.7454.437,073,000
12 Feb 202455.5256.0455.4055.4655.143,520,200
09 Feb 202455.2255.7355.1055.5055.184,475,900
08 Feb 202454.5255.3454.1955.1154.805,620,800
07 Feb 202453.9454.4253.3454.4054.094,807,800
06 Feb 202453.1053.5752.7953.2652.968,325,100
05 Feb 202453.7954.1553.3153.3453.045,822,500
02 Feb 202453.6354.4953.2954.4554.145,413,100
01 Feb 202453.2654.5252.9854.0353.725,815,300
31 Jan 202453.9554.2752.0252.6952.3911,717,500
30 Jan 202455.3155.8953.2154.4954.1810,868,700
29 Jan 202456.3956.6755.8056.6556.339,004,300
26 Jan 202455.8458.0055.5156.5956.2710,346,200
25 Jan 202455.6555.7454.6955.7055.386,448,900
24 Jan 202455.9655.9654.9955.0254.715,044,900
23 Jan 202455.1355.6754.8855.6455.325,304,600
22 Jan 202454.3355.0454.3354.9054.594,527,700
19 Jan 202453.6654.3252.8854.1953.884,095,300
18 Jan 202454.4954.5853.3853.6753.365,753,100
17 Jan 202452.2054.3751.7154.2353.928,753,700
16 Jan 202455.6155.6152.3852.4052.1012,190,900
12 Jan 202457.8658.0356.3156.3456.025,240,000
11 Jan 202457.6257.9657.1557.7957.464,712,500
10 Jan 202457.6657.8057.2357.4457.115,918,800
09 Jan 202457.0057.7856.8157.6657.334,457,200
08 Jan 202457.2057.6156.9557.2056.874,924,800
05 Jan 202456.6157.5256.2357.1856.854,597,100
04 Jan 202455.8457.0555.7856.7256.405,406,200
03 Jan 202456.5556.5855.3956.0455.724,722,600
02 Jan 202457.3858.0357.0057.0856.756,739,700
29 Dec 202357.6057.8857.3757.6457.313,358,100
28 Dec 202357.4957.8857.2957.7057.373,093,700
27 Dec 202357.8058.2357.6157.6857.354,558,200
26 Dec 202356.7957.7356.7557.6357.304,644,300
22 Dec 202356.1457.2456.1256.7456.424,732,000
21 Dec 202355.0356.0754.9255.9755.655,838,800
20 Dec 202354.0055.5853.6354.7154.408,365,000
19 Dec 202354.1154.7053.7954.1253.819,628,000
18 Dec 202352.5054.2452.3153.5253.219,292,700
15 Dec 202353.4753.7152.2152.4452.1412,475,000
15 Dec 20230.37 Dividend
14 Dec 202353.7555.2853.7554.1053.4214,047,200
13 Dec 202352.2453.3251.7053.2952.6213,261,900
12 Dec 202354.5155.2552.1053.1952.5218,484,500
11 Dec 202356.3056.8956.1656.5755.867,022,700
08 Dec 202355.7357.1255.6356.0855.387,683,900
07 Dec 202355.3555.6654.8455.5054.815,543,400
06 Dec 202354.8155.6254.8055.0454.356,240,400
05 Dec 202354.3754.8054.2054.4253.744,928,000
04 Dec 202353.4054.3453.4054.2653.584,597,600
01 Dec 202352.9753.9552.7953.8953.224,526,100
30 Nov 202352.9653.0252.2652.8052.148,551,900
29 Nov 202352.6453.1952.3952.7652.103,402,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...