New Zealand Markets closed

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.85-0.86 (-1.46%)
As of 01:05PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202358.0458.1657.1557.8557.851,074,240
23 Mar 202358.8860.0958.2458.7158.713,310,100
22 Mar 202359.6960.5558.8658.8858.882,596,300
21 Mar 202359.6659.9659.1859.6759.674,133,000
20 Mar 202357.9758.7457.7158.5458.543,256,000
17 Mar 202358.3758.3856.8857.3057.307,202,600
16 Mar 202358.3659.8558.2259.4559.454,957,400
15 Mar 202361.2061.4658.0958.9958.994,746,500
14 Mar 202362.0562.7661.4362.5762.574,858,900
13 Mar 202360.5461.5560.0660.5360.533,096,400
10 Mar 202363.3663.4660.8761.4661.464,253,200
09 Mar 202365.3865.4663.2463.3063.302,230,800
08 Mar 202365.4665.6464.2865.0265.022,351,500
07 Mar 202365.5166.0064.9765.1165.115,708,200
06 Mar 202365.3165.7365.1965.5565.553,677,300
03 Mar 202364.0665.3763.4865.2165.213,553,400
02 Mar 202362.8163.7662.2663.6963.695,155,500
01 Mar 202362.4363.6262.4063.1963.194,857,400
28 Feb 202362.5763.2462.4362.7262.726,011,800
27 Feb 202362.9163.1662.5462.7462.743,050,200
24 Feb 202362.3063.0162.1662.5562.552,678,600
23 Feb 202363.0063.6162.5763.1263.124,923,800
22 Feb 202363.0363.0362.0862.4962.493,535,100
21 Feb 202364.1964.6362.2762.6962.693,153,400
17 Feb 202364.1065.0163.7564.7164.712,831,500
16 Feb 202364.2164.9964.0064.4564.452,375,800
15 Feb 202364.4565.3164.3565.2065.203,431,400
14 Feb 202365.3865.8364.7165.1965.191,788,100
13 Feb 202365.0065.7364.6365.7065.701,984,900
10 Feb 202364.6264.7764.1764.5964.592,234,100
09 Feb 202365.9566.2164.5464.6964.692,645,700
08 Feb 202364.0265.1563.5065.0665.063,452,100
07 Feb 202365.3465.4963.7064.5264.523,587,900
06 Feb 202365.2266.3264.8065.8265.823,836,900
03 Feb 202364.0365.9163.8565.7265.724,821,600
02 Feb 202366.2566.3664.5264.5764.576,505,900
01 Feb 202366.2566.9964.3766.3666.368,301,800
31 Jan 202368.5669.6068.4269.5769.574,920,100
30 Jan 202368.3468.9868.2468.2668.262,870,400
27 Jan 202368.6869.3068.3868.8568.852,865,400
26 Jan 202368.4868.8667.7568.8268.823,046,900
25 Jan 202367.4568.3266.9468.1068.102,438,000
24 Jan 202366.3768.4066.2868.0668.062,498,400
23 Jan 202366.2666.9565.7866.7366.733,013,400
20 Jan 202365.3466.1165.0166.0566.052,998,900
19 Jan 202365.9666.2564.6964.8364.833,444,700
18 Jan 202368.0068.1366.0766.1666.164,103,200
17 Jan 202368.8669.1567.3267.7767.774,216,900
13 Jan 202367.8569.0767.8268.8368.832,388,800
12 Jan 202368.0168.5367.2668.3868.383,177,800
11 Jan 202367.8968.0367.3667.5967.593,080,000
10 Jan 202366.2567.3766.0467.3167.312,089,100
09 Jan 202367.4468.2566.7266.7866.783,698,000
06 Jan 202365.8767.4565.3267.1567.152,246,900
05 Jan 202365.5565.8364.7465.0365.032,539,100
04 Jan 202365.4566.0864.9665.8065.802,469,500
03 Jan 202364.9065.5464.0264.7464.742,095,100
30 Dec 202263.9264.1663.3164.0064.001,594,300
29 Dec 202263.7464.8863.7464.4664.461,625,600
28 Dec 202264.4864.5763.2263.2263.221,275,600
27 Dec 202264.1864.7563.8464.3064.301,162,900
23 Dec 202264.0864.3363.4364.1064.101,568,400
22 Dec 202263.9464.1463.0264.1364.133,798,800
21 Dec 202263.8564.7663.7264.6264.623,262,500
20 Dec 202263.4763.8363.1563.2563.253,896,700
19 Dec 202263.4964.4062.9863.4663.463,681,200
16 Dec 202263.8864.2062.9563.3563.357,851,000
15 Dec 202265.4165.6664.2764.8264.823,396,300
14 Dec 202266.8367.2765.9966.5566.554,725,300
13 Dec 202267.8367.9965.7666.5866.585,130,500
12 Dec 202264.8965.6864.5365.6465.643,463,900
09 Dec 202266.7067.0165.6465.7765.773,316,100
08 Dec 202266.5766.9166.2766.7766.772,027,800
07 Dec 202265.9567.0865.6966.3966.392,842,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...