Johnson Controls International plc (JCI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

74.95

-1.61

(-2.10%)

As of 03:26PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	75.97	75.97	74.05	74.92	74.92	2,824,235
14 Jan 2022	77.38	77.82	75.73	76.56	76.56	3,376,400
13 Jan 2022	79.77	80.46	78.15	78.43	78.43	2,653,300
12 Jan 2022	80.42	81.00	79.63	80.03	80.03	2,467,900
11 Jan 2022	78.66	79.63	77.61	79.56	79.56	2,518,500
10 Jan 2022	78.26	78.82	76.36	78.41	78.41	2,832,400
07 Jan 2022	80.25	80.50	79.24	79.27	79.27	2,759,900
06 Jan 2022	79.35	81.00	79.07	80.38	80.38	2,925,200
05 Jan 2022	80.35	80.86	78.95	79.03	79.03	2,944,100
04 Jan 2022	79.95	81.44	79.64	80.34	80.34	2,941,500
03 Jan 2022	81.18	81.45	78.72	79.35	79.35	3,598,900
31 Dec 2021	81.08	81.77	80.93	81.31	81.31	2,005,700
30 Dec 2021	81.22	81.69	80.88	81.00	81.00	1,558,700
29 Dec 2021	80.52	81.05	80.49	80.99	80.99	2,728,800
28 Dec 2021	79.74	80.61	79.74	80.39	80.39	1,778,100
27 Dec 2021	78.67	79.76	78.30	79.74	79.74	1,406,300
23 Dec 2021	78.05	78.78	78.01	78.11	78.11	1,772,300
22 Dec 2021	77.16	77.85	77.02	77.67	77.67	3,738,500
21 Dec 2021	76.60	77.43	75.96	77.17	77.17	2,333,000
20 Dec 2021	76.19	76.39	74.36	75.94	75.94	3,261,700
17 Dec 2021	78.86	78.96	76.81	77.05	77.05	6,034,900
17 Dec 2021	0.34 Dividend
16 Dec 2021	79.11	79.85	78.63	79.10	78.76	2,731,400
15 Dec 2021	77.91	78.77	76.90	78.64	78.30	3,444,700
14 Dec 2021	78.44	79.28	77.08	77.78	77.45	2,807,400
13 Dec 2021	79.47	79.72	78.50	78.90	78.56	2,781,600
10 Dec 2021	79.14	79.48	78.63	79.32	78.98	2,350,400
09 Dec 2021	79.35	79.97	78.91	78.98	78.64	2,389,500
08 Dec 2021	79.32	79.86	78.92	79.54	79.20	2,506,500
07 Dec 2021	79.20	79.98	78.40	79.15	78.81	2,483,100
06 Dec 2021	78.87	79.05	78.19	78.19	77.85	3,186,500
03 Dec 2021	77.10	78.15	76.59	77.95	77.61	4,115,500
02 Dec 2021	75.47	77.11	75.47	76.66	76.33	3,390,900
01 Dec 2021	76.39	77.93	74.93	74.97	74.65	3,693,500
30 Nov 2021	77.90	77.90	74.57	74.76	74.44	7,478,700
29 Nov 2021	78.24	78.80	77.78	78.36	78.02	2,855,700
26 Nov 2021	77.62	78.25	76.95	77.42	77.09	1,885,200
24 Nov 2021	78.64	79.40	78.41	78.89	78.55	2,158,200
23 Nov 2021	79.37	80.06	78.55	79.20	78.86	2,889,900
22 Nov 2021	81.11	81.14	79.57	79.65	79.31	4,999,700
19 Nov 2021	80.28	81.15	80.06	80.85	80.50	3,192,600
18 Nov 2021	79.95	80.42	79.34	80.34	79.99	3,970,200
17 Nov 2021	79.73	80.04	78.95	79.59	79.25	3,713,300
16 Nov 2021	78.31	80.02	78.31	79.69	79.35	3,468,300
15 Nov 2021	77.84	79.12	77.84	78.33	77.99	4,272,600
12 Nov 2021	76.69	78.28	76.37	78.20	77.86	2,629,500
11 Nov 2021	76.19	76.44	75.82	76.18	75.85	1,689,100
10 Nov 2021	75.90	76.79	75.18	76.15	75.82	2,487,200
09 Nov 2021	74.51	76.53	74.51	76.41	76.08	3,781,100
08 Nov 2021	75.57	75.89	74.22	74.47	74.15	3,055,000
05 Nov 2021	74.38	74.81	73.04	74.63	74.31	4,185,100
04 Nov 2021	72.69	73.83	72.53	73.80	73.48	3,280,100
03 Nov 2021	73.83	73.83	71.91	72.46	72.15	3,336,200
02 Nov 2021	73.89	74.73	73.64	74.23	73.91	3,597,600
01 Nov 2021	73.30	74.06	72.93	73.58	73.26	3,431,000
29 Oct 2021	72.97	73.82	72.91	73.37	73.05	3,216,000
28 Oct 2021	72.27	73.54	72.14	73.43	73.11	3,898,800
27 Oct 2021	73.08	73.62	71.70	71.73	71.42	3,366,000
26 Oct 2021	74.27	74.27	73.04	73.07	72.76	2,313,000
25 Oct 2021	73.88	74.45	72.93	73.95	73.63	3,452,600
22 Oct 2021	74.25	74.67	73.78	73.87	73.55	2,635,100
21 Oct 2021	72.91	73.98	72.60	73.93	73.61	2,084,000
20 Oct 2021	72.66	73.56	72.32	73.12	72.81	2,327,800
19 Oct 2021	72.42	73.07	72.22	72.48	72.17	3,337,600
18 Oct 2021	70.71	72.16	70.62	72.10	71.79	2,996,500
15 Oct 2021	71.89	72.36	71.26	71.30	70.99	3,299,300
14 Oct 2021	69.43	71.28	69.40	71.25	70.94	3,038,500
13 Oct 2021	68.57	69.30	68.11	68.95	68.65	3,877,700
12 Oct 2021	69.03	69.32	67.96	68.16	67.87	3,479,800
11 Oct 2021	68.74	69.64	68.72	68.79	68.49	2,283,500
08 Oct 2021	70.57	70.62	68.97	69.01	68.71	2,717,900
07 Oct 2021	70.07	71.09	70.06	70.29	69.99	2,681,000
06 Oct 2021	68.61	69.59	68.43	69.48	69.18	3,360,900
05 Oct 2021	69.01	70.05	68.52	69.27	68.97	2,671,600
04 Oct 2021	68.50	69.26	67.94	68.59	68.30	3,834,100
01 Oct 2021	68.34	69.33	67.80	69.02	68.72	4,209,600
30 Sep 2021	70.88	71.20	68.06	68.08	67.79	6,255,200
29 Sep 2021	70.75	71.38	70.28	70.49	70.19	4,293,400
28 Sep 2021	71.22	71.43	69.66	70.44	70.14	9,213,300
27 Sep 2021	73.44	73.72	71.86	71.92	71.61	4,940,100
24 Sep 2021	73.43	73.90	73.19	73.57	73.25	3,372,500
24 Sep 2021	0.27 Dividend
23 Sep 2021	73.20	74.64	73.20	74.08	73.49	4,888,600
22 Sep 2021	72.65	73.43	72.64	72.82	72.24	4,666,300
21 Sep 2021	73.38	73.52	71.99	72.25	71.68	4,125,800
20 Sep 2021	73.28	73.41	71.75	72.73	72.15	5,632,700
17 Sep 2021	74.70	75.54	74.40	74.59	74.00	6,720,700
16 Sep 2021	75.77	76.17	75.24	75.31	74.71	3,559,200
15 Sep 2021	74.33	76.03	74.25	75.77	75.17	3,507,400
14 Sep 2021	75.04	75.43	74.29	74.37	73.78	3,666,400
13 Sep 2021	75.68	76.08	74.13	74.74	74.15	3,851,400
10 Sep 2021	76.37	76.51	75.02	75.07	74.47	4,193,300
09 Sep 2021	75.06	76.83	75.00	75.63	75.03	5,018,200
08 Sep 2021	73.12	75.57	72.99	74.70	74.11	7,783,100
07 Sep 2021	74.62	74.96	72.85	73.35	72.77	4,077,700
03 Sep 2021	75.02	75.37	74.47	75.02	74.43	3,329,300
02 Sep 2021	74.69	75.12	74.52	75.11	74.51	2,814,000
01 Sep 2021	74.78	74.95	74.04	74.32	73.73	2,925,800
31 Aug 2021	74.77	75.30	74.43	74.80	74.21	4,563,200
30 Aug 2021	74.94	75.37	74.68	74.97	74.38	4,681,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,814.46+7.56(+0.06%)

NZD/USD0.6771-0.0025(-0.37%)

ALL ORDS7,735.80-3.50(-0.05%)

OIL85.89+2.07(+2.47%)

GOLD1,813.30-3.20(-0.18%)

Johnson Controls International plc (JCI)

NZX 50
12,814.46
+7.56(+0.06%)

NZD/USD
0.6771
-0.0025(-0.37%)

ALL ORDS
7,735.80
-3.50(-0.05%)

OIL
85.89
+2.07(+2.47%)

GOLD
1,813.30
-3.20(-0.18%)