New Zealand markets close in 4 hours 56 minutes

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.34+1.74 (+2.54%)
At close: 04:00PM EDT
70.55 +0.21 (+0.30%)
After hours: 07:48PM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202470.4270.5369.5570.3470.343,714,549
09 Sept 202468.3969.1368.0368.6068.604,203,200
06 Sept 202469.5770.3267.6867.8467.844,249,100
05 Sept 202470.1370.9168.7969.3869.383,643,100
04 Sept 202470.6371.1069.7770.0470.043,000,700
03 Sept 202472.7573.0670.3770.7670.762,418,100
30 Aug 202471.5072.9671.2572.8572.852,740,200
29 Aug 202471.2371.9270.6471.0871.085,178,200
28 Aug 202471.4771.5570.4870.7970.794,208,500
27 Aug 202471.1171.5170.7471.4571.453,700,400
26 Aug 202471.5171.7971.0271.4571.454,921,000
23 Aug 202471.1171.5670.7171.2471.246,220,300
22 Aug 202470.7171.0270.0770.6070.603,012,800
21 Aug 202470.6971.0670.3270.5570.555,150,600
20 Aug 202470.5070.6970.1070.3070.301,782,600
19 Aug 202469.7170.6469.4570.5370.532,900,400
16 Aug 202469.5869.8569.0569.3869.383,270,800
15 Aug 202469.3469.9668.9469.7669.764,469,400
14 Aug 202468.0369.0368.0068.5068.504,915,300
13 Aug 202467.2768.3467.1267.8267.823,747,400
12 Aug 202467.4767.8066.4066.5666.566,673,700
09 Aug 202467.7768.0766.9867.6567.652,757,200
08 Aug 202466.3768.0566.1667.7767.776,337,500
07 Aug 202467.5168.6965.6965.7665.764,611,500
06 Aug 202465.7867.7265.6166.7066.703,423,600
05 Aug 202465.6066.1264.3165.7165.716,572,600
02 Aug 202469.0069.0866.8767.4267.4210,348,400
01 Aug 202471.7972.9769.9270.3370.336,129,100
31 Jul 202475.0075.3670.7271.5471.5413,980,000
30 Jul 202469.3669.9868.9869.0369.034,127,100
29 Jul 202468.9269.6368.8569.3069.306,716,400
26 Jul 202467.8569.2367.7168.7768.774,794,400
25 Jul 202467.5568.0366.5866.7266.725,836,200
24 Jul 202468.8068.8467.4267.5467.548,242,600
23 Jul 202469.6469.9868.2069.1269.127,095,200
22 Jul 202469.6470.2368.9070.2070.202,133,300
19 Jul 202470.1270.1268.8268.9568.952,441,700
18 Jul 202469.4871.8069.1369.5469.546,398,900
17 Jul 202471.7071.8569.7569.8569.852,923,100
16 Jul 202470.3572.2470.3572.1872.182,998,000
15 Jul 202470.7571.1569.9770.0170.012,630,100
12 Jul 202470.0070.4069.6969.9869.982,482,500
11 Jul 202468.1569.9468.1069.7069.703,220,200
10 Jul 202467.3167.8866.5967.8067.803,187,300
09 Jul 202467.6067.7767.0867.1467.143,723,600
08 Jul 202467.0067.6266.8667.2367.233,082,500
05 Jul 202466.8667.0066.1866.7966.793,702,900
03 Jul 202466.1567.1566.1566.8666.861,934,300
02 Jul 202465.8266.5865.5866.3266.323,126,400
01 Jul 202466.7867.0465.4965.5265.524,176,900
28 Jun 202466.7167.8066.4266.4766.475,242,300
27 Jun 202466.2067.0965.9267.0367.035,580,300
26 Jun 202467.1967.4165.8865.9165.915,102,300
25 Jun 202468.7068.9967.5167.6267.623,494,600
24 Jun 202468.2869.3268.0468.7768.774,352,900
24 Jun 20240.37 Dividend
21 Jun 202468.1368.5167.5568.1767.807,326,900
20 Jun 202468.9669.3468.1368.1967.824,164,800
18 Jun 202469.2569.3867.5369.1068.724,749,300
17 Jun 202469.0369.5068.7569.3168.933,502,700
14 Jun 202469.9570.1768.6169.4369.054,533,500
13 Jun 202471.0671.1069.6870.6270.243,969,200
12 Jun 202471.3971.6170.2871.1770.785,608,300
11 Jun 202470.3270.7069.7770.5570.172,173,700
10 Jun 202469.6470.9069.1170.7970.412,989,900
07 Jun 202469.3770.3668.7769.9569.573,976,900
06 Jun 202471.8271.8469.4769.5869.204,226,700
05 Jun 202471.1172.1471.0071.9571.562,577,300
04 Jun 202471.4072.0970.8271.0870.693,815,400
03 Jun 202472.2172.3070.7171.6671.274,976,600
31 May 202471.6172.0570.8771.9171.526,091,000
30 May 202471.1671.7670.8271.5671.173,705,200
29 May 202472.9073.4171.0171.1070.716,001,600
28 May 202473.8073.9272.3372.6872.295,684,300
24 May 202473.7374.2373.1373.9073.504,473,000
23 May 202473.6673.6872.2573.2672.866,172,400
22 May 202472.0973.2872.0573.1972.797,181,000
21 May 202470.6273.0870.6272.8672.4611,636,200
20 May 202471.8072.9970.2670.6270.2413,185,800
17 May 202468.2069.2267.9769.0268.655,002,700
16 May 202468.3369.4968.1868.2767.905,774,400
15 May 202467.0468.3166.9768.1867.815,961,300
14 May 202466.5367.2466.4366.8866.523,894,900
13 May 202465.9266.4065.8766.0665.705,026,100
10 May 202465.9166.1565.2465.5965.233,957,300
09 May 202465.5065.9765.0065.7465.384,620,400
08 May 202464.5865.4564.1965.2464.894,819,600
07 May 202463.5764.6063.3964.4664.115,413,400
06 May 202462.2863.4462.1063.3863.047,291,800
03 May 202461.2562.4760.8462.3862.047,096,200
02 May 202460.7261.1460.0460.7560.427,559,400
01 May 202462.0762.8859.8360.4760.1414,984,500
30 Apr 202465.3265.9964.9865.0764.725,314,700
29 Apr 202465.1265.6164.9965.3164.964,758,100
26 Apr 202464.6965.4264.4665.1164.766,408,000
25 Apr 202464.5164.7863.7864.4564.105,145,300
24 Apr 202465.0165.5663.9964.6164.267,309,700
23 Apr 202464.8565.4564.7865.1764.822,654,700
22 Apr 202463.7065.1563.7064.6464.293,195,600
19 Apr 202463.9764.5063.5663.6663.315,220,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...