New Zealand markets close in 3 hours 10 minutes

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.05+1.69 (+3.00%)
At close: 04:00PM EDT
58.00 -0.05 (-0.09%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202256.5558.1356.5158.0558.054,084,700
11 Aug 202255.9157.2055.8556.3656.363,471,800
10 Aug 202255.2155.8255.2055.4555.454,074,400
09 Aug 202254.7054.7753.7554.1154.113,410,200
08 Aug 202255.5255.7954.8655.0555.052,759,600
05 Aug 202254.1055.2253.8455.1055.104,328,200
04 Aug 202254.5055.6953.7254.6354.635,431,700
03 Aug 202253.6954.5553.6954.2854.285,422,800
02 Aug 202254.0054.5853.6153.7653.764,217,400
01 Aug 202253.3754.4053.1954.1254.123,537,900
29 Jul 202252.8854.0652.8053.9153.913,065,700
28 Jul 202252.1152.9351.5752.8052.802,586,900
27 Jul 202250.6752.0650.2051.7151.713,238,100
26 Jul 202250.3950.8950.0750.3850.382,497,800
25 Jul 202250.7250.8050.1750.6250.621,858,600
22 Jul 202250.9251.3750.5750.7850.783,777,800
21 Jul 202249.2250.8149.0450.7650.764,130,700
20 Jul 202248.5849.2248.3749.1749.174,084,400
19 Jul 202247.2948.7647.2948.6648.663,805,400
18 Jul 202247.1647.5746.5046.6946.692,975,900
15 Jul 202247.1747.4246.5246.9146.914,219,400
14 Jul 202246.3646.4545.5246.3046.304,786,900
13 Jul 202246.1847.6945.7447.2847.285,210,300
12 Jul 202246.8648.1546.6247.0447.043,813,000
11 Jul 202246.8947.7246.5247.0947.094,478,400
08 Jul 202247.6847.9646.7547.2747.275,143,300
07 Jul 202247.9248.1646.2247.4347.437,085,800
06 Jul 202248.4348.5547.5547.8247.823,818,600
05 Jul 202247.7348.1646.7548.1448.144,751,600
01 Jul 202247.8848.7747.5648.4848.487,548,000
30 Jun 202248.1848.8647.6347.8847.888,834,700
29 Jun 202248.4149.0047.3648.6848.685,796,400
28 Jun 202248.9849.6448.3148.4448.443,425,600
27 Jun 202249.1249.2448.3948.6548.652,857,300
24 Jun 202248.0649.0647.9848.9548.953,985,600
23 Jun 202247.3247.6746.3347.4147.415,018,700
22 Jun 202246.7447.9646.6347.4447.445,564,400
21 Jun 202248.1148.1947.1547.4047.405,033,700
17 Jun 202246.8948.0346.5547.2347.239,204,300
17 Jun 20220.35 Dividend
16 Jun 202248.7148.7747.0147.3747.024,673,700
15 Jun 202250.0450.6049.1349.8649.493,773,000
14 Jun 202250.1450.7949.0949.6049.234,843,300
13 Jun 202250.7250.9949.8850.2349.863,968,800
10 Jun 202252.6052.6251.7551.9251.543,485,900
09 Jun 202254.4954.9753.6753.7253.322,252,000
08 Jun 202255.0355.3554.4754.8554.442,539,900
07 Jun 202254.5655.5454.0255.4555.042,277,800
06 Jun 202254.9855.4854.4355.0054.594,560,000
03 Jun 202254.9455.2254.1254.4154.013,173,600
02 Jun 202254.4955.6354.3655.5755.162,950,500
01 Jun 202254.7855.0753.4654.0053.603,031,300
31 May 202254.3155.1453.7954.5154.117,405,200
27 May 202254.0854.8653.8554.7154.314,396,500
26 May 202252.2753.7252.2753.6053.206,077,700
25 May 202250.6651.9850.4851.7751.394,190,800
24 May 202251.4851.6149.7050.9550.573,833,200
23 May 202251.7551.9550.5951.7351.353,806,100
20 May 202252.1752.4149.7351.1150.734,162,800
19 May 202251.1552.5650.9551.8951.515,806,700
18 May 202251.3252.2950.9551.4251.045,227,400
17 May 202252.7352.9651.6552.3751.983,967,000
16 May 202251.8652.2750.8851.8151.434,005,800
13 May 202251.5852.6751.2852.2151.823,768,800
12 May 202250.5951.7149.4251.0150.635,754,300
11 May 202251.0553.1550.8151.0350.658,965,500
10 May 202252.4852.8350.1451.2050.826,075,500
09 May 202252.5752.7951.0251.7751.396,496,300
06 May 202253.7853.8452.5053.2652.877,430,000
05 May 202255.8755.8753.6854.1853.789,968,500
04 May 202254.0656.6951.8056.5256.1017,195,300
03 May 202261.4962.3361.3261.9161.454,808,300
02 May 202260.2361.6759.8961.5561.106,106,000
29 Apr 202261.2961.6459.8259.8759.436,823,900
28 Apr 202261.0861.9659.5561.5061.055,113,400
27 Apr 202260.3261.6260.0560.8460.397,091,300
26 Apr 202262.0862.6260.3760.3859.933,334,200
25 Apr 202262.4062.7361.2262.7162.253,971,100
22 Apr 202264.6964.8462.8362.9362.473,774,200
21 Apr 202265.9166.6164.8365.1464.663,711,300
20 Apr 202264.2565.6464.2465.1064.623,111,600
19 Apr 202262.2363.6462.1963.5363.062,966,300
18 Apr 202261.5662.4461.4561.8661.402,442,300
14 Apr 202262.8663.1261.3961.5361.083,877,100
13 Apr 202262.2662.8562.1262.6762.212,692,300
12 Apr 202263.5964.6461.5562.1561.695,153,300
11 Apr 202264.1964.5763.1363.3462.874,421,900
08 Apr 202265.6365.6664.2964.5064.023,321,600
07 Apr 202265.0665.8464.6365.5165.033,987,700
06 Apr 202265.2965.9764.7565.8665.374,638,900
05 Apr 202266.0966.9866.0066.2065.714,142,000
04 Apr 202266.0266.8565.4566.6466.153,913,800
01 Apr 202266.2466.5665.4066.4966.002,879,500
31 Mar 202266.6767.3365.5665.5765.094,848,900
30 Mar 202266.9567.5366.5667.0066.503,160,000
29 Mar 202267.2967.9966.5667.1266.624,461,900
28 Mar 202266.0566.1365.3765.9965.502,790,300
25 Mar 202265.7966.2865.4066.2465.752,858,000
24 Mar 202265.7665.9364.7865.5865.104,073,500
23 Mar 202265.0165.6764.3964.7664.285,473,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...