New Zealand markets open in 2 hours 57 minutes

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.33+0.23 (+0.35%)
As of 01:03PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202265.9567.0865.7966.3366.33978,373
06 Dec 202267.1867.3665.5266.1066.102,459,200
05 Dec 202267.2867.5266.3867.2167.213,201,000
02 Dec 202266.4268.6566.1968.1268.123,895,200
01 Dec 202267.4967.9266.3466.9066.903,695,000
30 Nov 202265.2666.6964.6466.4466.447,976,100
29 Nov 202265.6065.9765.2965.4065.402,644,800
28 Nov 202266.2466.7065.2565.8465.843,240,300
25 Nov 202267.1267.3166.7266.8566.851,431,000
23 Nov 202267.6468.0366.8566.9566.952,447,700
22 Nov 202267.2467.7666.7667.5867.583,552,500
21 Nov 202266.7867.2366.4366.6566.652,834,200
18 Nov 202267.0067.4066.2266.9866.983,739,000
17 Nov 202264.6565.8264.5965.7765.773,091,400
16 Nov 202266.2766.5665.4565.8265.824,981,000
15 Nov 202266.5367.6065.9466.4066.405,120,200
14 Nov 202266.0766.3765.4465.5865.584,879,200
11 Nov 202266.4667.6166.2066.3966.394,611,100
10 Nov 202266.4266.8265.6266.6666.664,164,600
09 Nov 202264.3365.1163.8063.8563.853,356,500
08 Nov 202264.3865.2663.8964.8864.885,341,600
07 Nov 202263.8164.2563.0564.1364.135,160,600
04 Nov 202262.6364.2461.4463.8163.816,783,200
03 Nov 202259.0060.8858.1660.3960.397,940,200
02 Nov 202257.7259.6857.1157.1157.117,185,700
01 Nov 202258.6358.7557.5558.0058.003,606,800
31 Oct 202258.1959.0257.7957.8457.845,097,800
28 Oct 202257.8458.9757.4658.7058.703,355,400
27 Oct 202257.2658.5057.2657.6857.684,838,100
26 Oct 202257.2857.9256.2756.9256.924,725,000
25 Oct 202254.9057.4554.8457.1857.186,867,600
24 Oct 202253.5255.3853.2654.9554.955,535,100
21 Oct 202251.5353.1951.3353.0453.044,820,800
20 Oct 202252.2852.5250.9651.2951.293,149,000
19 Oct 202252.6253.3151.9552.4152.412,580,200
18 Oct 202253.8454.0952.4253.2253.223,325,900
17 Oct 202252.1252.7451.6952.4552.453,757,700
14 Oct 202252.7853.4050.6750.8450.843,629,600
13 Oct 202249.8952.6949.1952.4452.443,905,700
12 Oct 202251.3551.7050.7551.0351.033,823,200
11 Oct 202250.1751.6350.0451.0551.054,485,600
10 Oct 202250.9451.1850.2950.6750.674,104,500
07 Oct 202251.8651.9550.1750.4450.443,431,300
06 Oct 202253.0653.3652.1552.4552.452,856,600
05 Oct 202252.6053.7652.5953.3453.342,857,300
04 Oct 202252.3653.7352.2753.5553.553,503,300
03 Oct 202249.9251.9549.7251.5151.514,050,600
30 Sept 202249.3650.2349.1449.2249.224,424,700
29 Sept 202250.7250.8749.2849.4749.472,553,400
28 Sept 202249.6951.4949.4751.2851.283,751,100
27 Sept 202250.3250.6448.8249.2949.293,400,600
26 Sept 202250.5050.8749.5149.6849.682,816,500
23 Sept 202250.4851.0049.8250.6750.672,816,400
23 Sept 20220.35 Dividend
22 Sept 202252.4652.6051.2251.2450.893,388,400
21 Sept 202253.6454.0452.4252.5552.193,514,200
20 Sept 202253.7453.8552.4653.0952.732,413,500
19 Sept 202253.1954.4953.0554.3153.944,420,300
16 Sept 202255.2355.2353.1453.6153.248,204,100
15 Sept 202256.2956.9655.5555.8955.513,218,800
14 Sept 202256.6656.9255.6956.2955.913,725,500
13 Sept 202257.3257.6356.1956.4456.053,593,000
12 Sept 202258.5259.5958.2958.8658.465,380,000
09 Sept 202257.7058.3857.6458.1557.754,790,900
08 Sept 202256.5057.5256.1457.4657.073,422,500
07 Sept 202255.0656.9954.9156.9656.574,073,500
06 Sept 202255.1055.2454.1554.9954.613,511,600
02 Sept 202256.8356.9654.5554.8954.523,499,900
01 Sept 202254.1055.7853.9155.6555.275,244,400
31 Aug 202254.7755.0554.0854.1453.778,143,300
30 Aug 202254.8055.0953.7754.4954.124,601,000
29 Aug 202254.0055.0053.9154.4354.062,448,900
26 Aug 202257.1457.4454.5954.6154.243,219,800
25 Aug 202255.8857.0855.6857.0256.632,722,900
24 Aug 202255.1355.6854.9155.4755.092,107,900
23 Aug 202254.9055.8454.7855.2254.844,156,900
22 Aug 202256.2856.4455.2655.4055.023,384,300
19 Aug 202258.4358.4857.1857.2656.872,278,700
18 Aug 202258.7658.9858.0858.9358.532,291,900
17 Aug 202258.2658.8157.9558.5358.132,138,400
16 Aug 202258.1859.5858.1859.0058.602,773,900
15 Aug 202257.6458.9957.5358.7958.393,638,300
12 Aug 202256.5558.1356.5158.0557.654,084,700
11 Aug 202255.9157.2055.8556.3655.983,471,800
10 Aug 202255.2155.8255.2055.4555.074,074,400
09 Aug 202254.7054.7753.7554.1153.743,410,200
08 Aug 202255.5255.7954.8655.0554.672,759,600
05 Aug 202254.1055.2253.8455.1054.724,328,200
04 Aug 202254.5055.6953.7254.6354.265,431,700
03 Aug 202253.6954.5553.6954.2853.915,422,800
02 Aug 202254.0054.5853.6153.7653.394,217,400
01 Aug 202253.3754.4053.1954.1253.753,537,900
29 Jul 202252.8854.0652.8053.9153.543,065,700
28 Jul 202252.1152.9351.5752.8052.442,586,900
27 Jul 202250.6752.0650.2051.7151.363,238,100
26 Jul 202250.3950.8950.0750.3850.042,497,800
25 Jul 202250.7250.8050.1750.6250.271,858,600
22 Jul 202250.9251.3750.5750.7850.433,777,800
21 Jul 202249.2250.8149.0450.7650.414,130,700
20 Jul 202248.5849.2248.3749.1748.834,084,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...