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:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 69.57 | 70.32 | 67.68 | 67.84 | 67.84 | 4,249,100 |
| 05 Sept 2024 | 70.13 | 70.91 | 68.79 | 69.38 | 69.38 | 3,643,100 |
| 04 Sept 2024 | 70.63 | 71.10 | 69.77 | 70.04 | 70.04 | 3,000,700 |
| 03 Sept 2024 | 72.75 | 73.06 | 70.37 | 70.76 | 70.76 | 2,418,100 |
| 30 Aug 2024 | 71.50 | 72.96 | 71.25 | 72.85 | 72.85 | 2,740,200 |
| 29 Aug 2024 | 71.23 | 71.92 | 70.64 | 71.08 | 71.08 | 5,178,200 |
| 28 Aug 2024 | 71.47 | 71.55 | 70.48 | 70.79 | 70.79 | 4,208,500 |
| 27 Aug 2024 | 71.11 | 71.51 | 70.74 | 71.45 | 71.45 | 3,700,400 |
| 26 Aug 2024 | 71.51 | 71.79 | 71.02 | 71.45 | 71.45 | 4,921,000 |
| 23 Aug 2024 | 71.11 | 71.56 | 70.71 | 71.24 | 71.24 | 6,220,300 |
| 22 Aug 2024 | 70.71 | 71.02 | 70.07 | 70.60 | 70.60 | 3,012,800 |
| 21 Aug 2024 | 70.69 | 71.06 | 70.32 | 70.55 | 70.55 | 5,150,600 |
| 20 Aug 2024 | 70.50 | 70.69 | 70.10 | 70.30 | 70.30 | 1,782,600 |
| 19 Aug 2024 | 69.71 | 70.64 | 69.45 | 70.53 | 70.53 | 2,900,400 |
| 16 Aug 2024 | 69.58 | 69.85 | 69.05 | 69.38 | 69.38 | 3,270,800 |
| 15 Aug 2024 | 69.34 | 69.96 | 68.94 | 69.76 | 69.76 | 4,469,400 |
| 14 Aug 2024 | 68.03 | 69.03 | 68.00 | 68.50 | 68.50 | 4,915,300 |
| 13 Aug 2024 | 67.27 | 68.34 | 67.12 | 67.82 | 67.82 | 3,747,400 |
| 12 Aug 2024 | 67.47 | 67.80 | 66.40 | 66.56 | 66.56 | 6,673,700 |
| 09 Aug 2024 | 67.77 | 68.07 | 66.98 | 67.65 | 67.65 | 2,757,200 |
| 08 Aug 2024 | 66.37 | 68.05 | 66.16 | 67.77 | 67.77 | 6,337,500 |
| 07 Aug 2024 | 67.51 | 68.69 | 65.69 | 65.76 | 65.76 | 4,611,500 |
| 06 Aug 2024 | 65.78 | 67.72 | 65.61 | 66.70 | 66.70 | 3,423,600 |
| 05 Aug 2024 | 65.60 | 66.12 | 64.31 | 65.71 | 65.71 | 6,572,600 |
| 02 Aug 2024 | 69.00 | 69.08 | 66.87 | 67.42 | 67.42 | 10,348,400 |
| 01 Aug 2024 | 71.79 | 72.97 | 69.92 | 70.33 | 70.33 | 6,129,100 |
| 31 Jul 2024 | 75.00 | 75.36 | 70.72 | 71.54 | 71.54 | 13,980,000 |
| 30 Jul 2024 | 69.36 | 69.98 | 68.98 | 69.03 | 69.03 | 4,127,100 |
| 29 Jul 2024 | 68.92 | 69.63 | 68.85 | 69.30 | 69.30 | 6,716,400 |
| 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 |
| *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.