Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 67.85 | 69.23 | 67.71 | 68.77 | 68.77 | 4,794,400 |
| 25 Jul 2024 | 67.55 | 68.03 | 66.58 | 66.72 | 66.72 | 5,836,200 |
| 24 Jul 2024 | 68.80 | 68.84 | 67.42 | 67.54 | 67.54 | 8,242,600 |
| 23 Jul 2024 | 69.64 | 69.98 | 68.20 | 69.12 | 69.12 | 7,095,200 |
| 22 Jul 2024 | 69.64 | 70.23 | 68.90 | 70.20 | 70.20 | 2,133,300 |
| 19 Jul 2024 | 70.12 | 70.12 | 68.82 | 68.95 | 68.95 | 2,441,700 |
| 18 Jul 2024 | 69.48 | 71.80 | 69.13 | 69.54 | 69.54 | 6,398,900 |
| 17 Jul 2024 | 71.70 | 71.85 | 69.75 | 69.85 | 69.85 | 2,923,100 |
| 16 Jul 2024 | 70.35 | 72.24 | 70.35 | 72.18 | 72.18 | 2,998,000 |
| 15 Jul 2024 | 70.75 | 71.15 | 69.97 | 70.01 | 70.01 | 2,630,100 |
| 12 Jul 2024 | 70.00 | 70.40 | 69.69 | 69.98 | 69.98 | 2,482,500 |
| 11 Jul 2024 | 68.15 | 69.94 | 68.10 | 69.70 | 69.70 | 3,220,200 |
| 10 Jul 2024 | 67.31 | 67.88 | 66.59 | 67.80 | 67.80 | 3,187,300 |
| 09 Jul 2024 | 67.60 | 67.77 | 67.08 | 67.14 | 67.14 | 3,723,600 |
| 08 Jul 2024 | 67.00 | 67.62 | 66.86 | 67.23 | 67.23 | 3,082,500 |
| 05 Jul 2024 | 66.86 | 67.00 | 66.18 | 66.79 | 66.79 | 3,702,900 |
| 03 Jul 2024 | 66.15 | 67.15 | 66.15 | 66.86 | 66.86 | 1,934,300 |
| 02 Jul 2024 | 65.82 | 66.58 | 65.58 | 66.32 | 66.32 | 3,126,400 |
| 01 Jul 2024 | 66.78 | 67.04 | 65.49 | 65.52 | 65.52 | 4,176,900 |
| 28 Jun 2024 | 66.71 | 67.80 | 66.42 | 66.47 | 66.47 | 5,242,300 |
| 27 Jun 2024 | 66.20 | 67.09 | 65.92 | 67.03 | 67.03 | 5,580,300 |
| 26 Jun 2024 | 67.19 | 67.41 | 65.88 | 65.91 | 65.91 | 5,102,300 |
| 25 Jun 2024 | 68.70 | 68.99 | 67.51 | 67.62 | 67.62 | 3,494,600 |
| 24 Jun 2024 | 68.28 | 69.32 | 68.04 | 68.77 | 68.77 | 4,352,900 |
| 24 Jun 2024 | 0.37 Dividend | |||||
| 21 Jun 2024 | 68.13 | 68.51 | 67.55 | 68.17 | 67.80 | 7,326,900 |
| 20 Jun 2024 | 68.96 | 69.34 | 68.13 | 68.19 | 67.82 | 4,164,800 |
| 18 Jun 2024 | 69.25 | 69.38 | 67.53 | 69.10 | 68.72 | 4,749,300 |
| 17 Jun 2024 | 69.03 | 69.50 | 68.75 | 69.31 | 68.93 | 3,502,700 |
| 14 Jun 2024 | 69.95 | 70.17 | 68.61 | 69.43 | 69.05 | 4,533,500 |
| 13 Jun 2024 | 71.06 | 71.10 | 69.68 | 70.62 | 70.24 | 3,969,200 |
| 12 Jun 2024 | 71.39 | 71.61 | 70.28 | 71.17 | 70.78 | 5,608,300 |
| 11 Jun 2024 | 70.32 | 70.70 | 69.77 | 70.55 | 70.17 | 2,173,700 |
| 10 Jun 2024 | 69.64 | 70.90 | 69.11 | 70.79 | 70.41 | 2,989,900 |
| 07 Jun 2024 | 69.37 | 70.36 | 68.77 | 69.95 | 69.57 | 3,976,900 |
| 06 Jun 2024 | 71.82 | 71.84 | 69.47 | 69.58 | 69.20 | 4,226,700 |
| 05 Jun 2024 | 71.11 | 72.14 | 71.00 | 71.95 | 71.56 | 2,577,300 |
| 04 Jun 2024 | 71.40 | 72.09 | 70.82 | 71.08 | 70.69 | 3,815,400 |
| 03 Jun 2024 | 72.21 | 72.30 | 70.71 | 71.66 | 71.27 | 4,976,600 |
| 31 May 2024 | 71.61 | 72.05 | 70.87 | 71.91 | 71.52 | 6,091,000 |
| 30 May 2024 | 71.16 | 71.76 | 70.82 | 71.56 | 71.17 | 3,705,200 |
| 29 May 2024 | 72.90 | 73.41 | 71.01 | 71.10 | 70.71 | 6,001,600 |
| 28 May 2024 | 73.80 | 73.92 | 72.33 | 72.68 | 72.29 | 5,684,300 |
| 24 May 2024 | 73.73 | 74.23 | 73.13 | 73.90 | 73.50 | 4,473,000 |
| 23 May 2024 | 73.66 | 73.68 | 72.25 | 73.26 | 72.86 | 6,172,400 |
| 22 May 2024 | 72.09 | 73.28 | 72.05 | 73.19 | 72.79 | 7,181,000 |
| 21 May 2024 | 70.62 | 73.08 | 70.62 | 72.86 | 72.46 | 11,636,200 |
| 20 May 2024 | 71.80 | 72.99 | 70.26 | 70.62 | 70.24 | 13,185,800 |
| 17 May 2024 | 68.20 | 69.22 | 67.97 | 69.02 | 68.65 | 5,002,700 |
| 16 May 2024 | 68.33 | 69.49 | 68.18 | 68.27 | 67.90 | 5,774,400 |
| 15 May 2024 | 67.04 | 68.31 | 66.97 | 68.18 | 67.81 | 5,961,300 |
| 14 May 2024 | 66.53 | 67.24 | 66.43 | 66.88 | 66.52 | 3,894,900 |
| 13 May 2024 | 65.92 | 66.40 | 65.87 | 66.06 | 65.70 | 5,026,100 |
| 10 May 2024 | 65.91 | 66.15 | 65.24 | 65.59 | 65.23 | 3,957,300 |
| 09 May 2024 | 65.50 | 65.97 | 65.00 | 65.74 | 65.38 | 4,620,400 |
| 08 May 2024 | 64.58 | 65.45 | 64.19 | 65.24 | 64.89 | 4,819,600 |
| 07 May 2024 | 63.57 | 64.60 | 63.39 | 64.46 | 64.11 | 5,413,400 |
| 06 May 2024 | 62.28 | 63.44 | 62.10 | 63.38 | 63.04 | 7,291,800 |
| 03 May 2024 | 61.25 | 62.47 | 60.84 | 62.38 | 62.04 | 7,096,200 |
| 02 May 2024 | 60.72 | 61.14 | 60.04 | 60.75 | 60.42 | 7,559,400 |
| 01 May 2024 | 62.07 | 62.88 | 59.83 | 60.47 | 60.14 | 14,984,500 |
| 30 Apr 2024 | 65.32 | 65.99 | 64.98 | 65.07 | 64.72 | 5,314,700 |
| 29 Apr 2024 | 65.12 | 65.61 | 64.99 | 65.31 | 64.96 | 4,758,100 |
| 26 Apr 2024 | 64.69 | 65.42 | 64.46 | 65.11 | 64.76 | 6,408,000 |
| 25 Apr 2024 | 64.51 | 64.78 | 63.78 | 64.45 | 64.10 | 5,145,300 |
| 24 Apr 2024 | 65.01 | 65.56 | 63.99 | 64.61 | 64.26 | 7,309,700 |
| 23 Apr 2024 | 64.85 | 65.45 | 64.78 | 65.17 | 64.82 | 2,654,700 |
| 22 Apr 2024 | 63.70 | 65.15 | 63.70 | 64.64 | 64.29 | 3,195,600 |
| 19 Apr 2024 | 63.97 | 64.50 | 63.56 | 63.66 | 63.31 | 5,220,300 |
| 18 Apr 2024 | 64.13 | 64.60 | 63.71 | 63.77 | 63.42 | 3,263,200 |
| 17 Apr 2024 | 64.78 | 64.78 | 63.16 | 63.69 | 63.34 | 3,920,400 |
| 16 Apr 2024 | 64.11 | 64.41 | 63.51 | 64.23 | 63.88 | 3,655,100 |
| 15 Apr 2024 | 66.21 | 66.30 | 64.18 | 64.40 | 64.05 | 3,384,400 |
| 12 Apr 2024 | 64.57 | 65.48 | 64.50 | 65.29 | 64.94 | 4,673,200 |
| 11 Apr 2024 | 65.78 | 65.86 | 64.35 | 65.17 | 64.82 | 3,438,200 |
| 10 Apr 2024 | 64.85 | 65.51 | 64.62 | 65.41 | 65.05 | 4,016,100 |
| 09 Apr 2024 | 64.87 | 65.72 | 64.46 | 65.66 | 65.30 | 3,605,100 |
| 08 Apr 2024 | 65.45 | 65.55 | 64.81 | 64.85 | 64.50 | 3,761,600 |
| 05 Apr 2024 | 64.61 | 65.44 | 64.56 | 65.19 | 64.84 | 3,043,100 |
| 04 Apr 2024 | 66.30 | 66.49 | 64.14 | 64.39 | 64.04 | 5,979,200 |
| 03 Apr 2024 | 65.50 | 66.16 | 65.27 | 65.52 | 65.16 | 4,702,600 |
| 02 Apr 2024 | 65.21 | 65.58 | 64.89 | 65.50 | 65.14 | 5,658,500 |
| 01 Apr 2024 | 65.37 | 65.45 | 64.67 | 65.13 | 64.78 | 4,797,100 |
| 28 Mar 2024 | 64.98 | 65.40 | 64.78 | 65.32 | 64.97 | 9,387,800 |
| 27 Mar 2024 | 64.37 | 64.88 | 64.10 | 64.87 | 64.52 | 4,126,000 |
| 26 Mar 2024 | 63.79 | 64.45 | 63.62 | 64.10 | 63.75 | 6,032,800 |
| 25 Mar 2024 | 63.83 | 63.99 | 63.50 | 63.63 | 63.28 | 5,133,000 |
| 22 Mar 2024 | 64.48 | 64.59 | 63.71 | 63.75 | 63.40 | 3,631,900 |
| 22 Mar 2024 | 0.37 Dividend | |||||
| 21 Mar 2024 | 64.30 | 64.85 | 64.10 | 64.78 | 64.06 | 4,690,600 |
| 20 Mar 2024 | 63.87 | 64.37 | 63.44 | 64.13 | 63.42 | 3,077,800 |
| 19 Mar 2024 | 63.18 | 63.82 | 62.96 | 63.76 | 63.05 | 3,601,700 |
| 18 Mar 2024 | 63.47 | 63.69 | 63.01 | 63.16 | 62.46 | 5,138,200 |
| 15 Mar 2024 | 62.95 | 63.55 | 62.82 | 63.19 | 62.49 | 10,462,600 |
| 14 Mar 2024 | 62.45 | 63.22 | 62.31 | 63.09 | 62.39 | 9,737,600 |
| 13 Mar 2024 | 61.93 | 62.34 | 61.85 | 62.30 | 61.61 | 4,437,500 |
| 12 Mar 2024 | 61.39 | 62.09 | 61.02 | 61.99 | 61.30 | 4,085,400 |
| 11 Mar 2024 | 61.59 | 61.76 | 60.77 | 61.21 | 60.53 | 4,254,100 |
| 08 Mar 2024 | 61.69 | 61.98 | 61.37 | 61.73 | 61.04 | 4,707,500 |
| 07 Mar 2024 | 61.01 | 61.38 | 60.85 | 61.32 | 60.64 | 4,019,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.