Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 58.04 | 58.16 | 57.15 | 57.85 | 57.85 | 1,074,240 |
| 23 Mar 2023 | 58.88 | 60.09 | 58.24 | 58.71 | 58.71 | 3,310,100 |
| 22 Mar 2023 | 59.69 | 60.55 | 58.86 | 58.88 | 58.88 | 2,596,300 |
| 21 Mar 2023 | 59.66 | 59.96 | 59.18 | 59.67 | 59.67 | 4,133,000 |
| 20 Mar 2023 | 57.97 | 58.74 | 57.71 | 58.54 | 58.54 | 3,256,000 |
| 17 Mar 2023 | 58.37 | 58.38 | 56.88 | 57.30 | 57.30 | 7,202,600 |
| 16 Mar 2023 | 58.36 | 59.85 | 58.22 | 59.45 | 59.45 | 4,957,400 |
| 15 Mar 2023 | 61.20 | 61.46 | 58.09 | 58.99 | 58.99 | 4,746,500 |
| 14 Mar 2023 | 62.05 | 62.76 | 61.43 | 62.57 | 62.57 | 4,858,900 |
| 13 Mar 2023 | 60.54 | 61.55 | 60.06 | 60.53 | 60.53 | 3,096,400 |
| 10 Mar 2023 | 63.36 | 63.46 | 60.87 | 61.46 | 61.46 | 4,253,200 |
| 09 Mar 2023 | 65.38 | 65.46 | 63.24 | 63.30 | 63.30 | 2,230,800 |
| 08 Mar 2023 | 65.46 | 65.64 | 64.28 | 65.02 | 65.02 | 2,351,500 |
| 07 Mar 2023 | 65.51 | 66.00 | 64.97 | 65.11 | 65.11 | 5,708,200 |
| 06 Mar 2023 | 65.31 | 65.73 | 65.19 | 65.55 | 65.55 | 3,677,300 |
| 03 Mar 2023 | 64.06 | 65.37 | 63.48 | 65.21 | 65.21 | 3,553,400 |
| 02 Mar 2023 | 62.81 | 63.76 | 62.26 | 63.69 | 63.69 | 5,155,500 |
| 01 Mar 2023 | 62.43 | 63.62 | 62.40 | 63.19 | 63.19 | 4,857,400 |
| 28 Feb 2023 | 62.57 | 63.24 | 62.43 | 62.72 | 62.72 | 6,011,800 |
| 27 Feb 2023 | 62.91 | 63.16 | 62.54 | 62.74 | 62.74 | 3,050,200 |
| 24 Feb 2023 | 62.30 | 63.01 | 62.16 | 62.55 | 62.55 | 2,678,600 |
| 23 Feb 2023 | 63.00 | 63.61 | 62.57 | 63.12 | 63.12 | 4,923,800 |
| 22 Feb 2023 | 63.03 | 63.03 | 62.08 | 62.49 | 62.49 | 3,535,100 |
| 21 Feb 2023 | 64.19 | 64.63 | 62.27 | 62.69 | 62.69 | 3,153,400 |
| 17 Feb 2023 | 64.10 | 65.01 | 63.75 | 64.71 | 64.71 | 2,831,500 |
| 16 Feb 2023 | 64.21 | 64.99 | 64.00 | 64.45 | 64.45 | 2,375,800 |
| 15 Feb 2023 | 64.45 | 65.31 | 64.35 | 65.20 | 65.20 | 3,431,400 |
| 14 Feb 2023 | 65.38 | 65.83 | 64.71 | 65.19 | 65.19 | 1,788,100 |
| 13 Feb 2023 | 65.00 | 65.73 | 64.63 | 65.70 | 65.70 | 1,984,900 |
| 10 Feb 2023 | 64.62 | 64.77 | 64.17 | 64.59 | 64.59 | 2,234,100 |
| 09 Feb 2023 | 65.95 | 66.21 | 64.54 | 64.69 | 64.69 | 2,645,700 |
| 08 Feb 2023 | 64.02 | 65.15 | 63.50 | 65.06 | 65.06 | 3,452,100 |
| 07 Feb 2023 | 65.34 | 65.49 | 63.70 | 64.52 | 64.52 | 3,587,900 |
| 06 Feb 2023 | 65.22 | 66.32 | 64.80 | 65.82 | 65.82 | 3,836,900 |
| 03 Feb 2023 | 64.03 | 65.91 | 63.85 | 65.72 | 65.72 | 4,821,600 |
| 02 Feb 2023 | 66.25 | 66.36 | 64.52 | 64.57 | 64.57 | 6,505,900 |
| 01 Feb 2023 | 66.25 | 66.99 | 64.37 | 66.36 | 66.36 | 8,301,800 |
| 31 Jan 2023 | 68.56 | 69.60 | 68.42 | 69.57 | 69.57 | 4,920,100 |
| 30 Jan 2023 | 68.34 | 68.98 | 68.24 | 68.26 | 68.26 | 2,870,400 |
| 27 Jan 2023 | 68.68 | 69.30 | 68.38 | 68.85 | 68.85 | 2,865,400 |
| 26 Jan 2023 | 68.48 | 68.86 | 67.75 | 68.82 | 68.82 | 3,046,900 |
| 25 Jan 2023 | 67.45 | 68.32 | 66.94 | 68.10 | 68.10 | 2,438,000 |
| 24 Jan 2023 | 66.37 | 68.40 | 66.28 | 68.06 | 68.06 | 2,498,400 |
| 23 Jan 2023 | 66.26 | 66.95 | 65.78 | 66.73 | 66.73 | 3,013,400 |
| 20 Jan 2023 | 65.34 | 66.11 | 65.01 | 66.05 | 66.05 | 2,998,900 |
| 19 Jan 2023 | 65.96 | 66.25 | 64.69 | 64.83 | 64.83 | 3,444,700 |
| 18 Jan 2023 | 68.00 | 68.13 | 66.07 | 66.16 | 66.16 | 4,103,200 |
| 17 Jan 2023 | 68.86 | 69.15 | 67.32 | 67.77 | 67.77 | 4,216,900 |
| 13 Jan 2023 | 67.85 | 69.07 | 67.82 | 68.83 | 68.83 | 2,388,800 |
| 12 Jan 2023 | 68.01 | 68.53 | 67.26 | 68.38 | 68.38 | 3,177,800 |
| 11 Jan 2023 | 67.89 | 68.03 | 67.36 | 67.59 | 67.59 | 3,080,000 |
| 10 Jan 2023 | 66.25 | 67.37 | 66.04 | 67.31 | 67.31 | 2,089,100 |
| 09 Jan 2023 | 67.44 | 68.25 | 66.72 | 66.78 | 66.78 | 3,698,000 |
| 06 Jan 2023 | 65.87 | 67.45 | 65.32 | 67.15 | 67.15 | 2,246,900 |
| 05 Jan 2023 | 65.55 | 65.83 | 64.74 | 65.03 | 65.03 | 2,539,100 |
| 04 Jan 2023 | 65.45 | 66.08 | 64.96 | 65.80 | 65.80 | 2,469,500 |
| 03 Jan 2023 | 64.90 | 65.54 | 64.02 | 64.74 | 64.74 | 2,095,100 |
| 30 Dec 2022 | 63.92 | 64.16 | 63.31 | 64.00 | 64.00 | 1,594,300 |
| 29 Dec 2022 | 63.74 | 64.88 | 63.74 | 64.46 | 64.46 | 1,625,600 |
| 28 Dec 2022 | 64.48 | 64.57 | 63.22 | 63.22 | 63.22 | 1,275,600 |
| 27 Dec 2022 | 64.18 | 64.75 | 63.84 | 64.30 | 64.30 | 1,162,900 |
| 23 Dec 2022 | 64.08 | 64.33 | 63.43 | 64.10 | 64.10 | 1,568,400 |
| 22 Dec 2022 | 63.94 | 64.14 | 63.02 | 64.13 | 64.13 | 3,798,800 |
| 21 Dec 2022 | 63.85 | 64.76 | 63.72 | 64.62 | 64.62 | 3,262,500 |
| 20 Dec 2022 | 63.47 | 63.83 | 63.15 | 63.25 | 63.25 | 3,896,700 |
| 19 Dec 2022 | 63.49 | 64.40 | 62.98 | 63.46 | 63.46 | 3,681,200 |
| 16 Dec 2022 | 63.88 | 64.20 | 62.95 | 63.35 | 63.35 | 7,851,000 |
| 15 Dec 2022 | 65.41 | 65.66 | 64.27 | 64.82 | 64.82 | 3,396,300 |
| 14 Dec 2022 | 66.83 | 67.27 | 65.99 | 66.55 | 66.55 | 4,725,300 |
| 13 Dec 2022 | 67.83 | 67.99 | 65.76 | 66.58 | 66.58 | 5,130,500 |
| 12 Dec 2022 | 64.89 | 65.68 | 64.53 | 65.64 | 65.64 | 3,463,900 |
| 09 Dec 2022 | 66.70 | 67.01 | 65.64 | 65.77 | 65.77 | 3,316,100 |
| 08 Dec 2022 | 66.57 | 66.91 | 66.27 | 66.77 | 66.77 | 2,027,800 |
| 07 Dec 2022 | 65.95 | 67.08 | 65.69 | 66.39 | 66.39 | 2,842,600 |
| 06 Dec 2022 | 67.18 | 67.36 | 65.52 | 66.10 | 66.10 | 2,459,200 |
| 05 Dec 2022 | 67.28 | 67.52 | 66.38 | 67.21 | 67.21 | 3,201,000 |
| 02 Dec 2022 | 66.42 | 68.65 | 66.19 | 68.12 | 68.12 | 3,895,200 |
| 01 Dec 2022 | 67.49 | 67.92 | 66.34 | 66.90 | 66.90 | 3,695,000 |
| 30 Nov 2022 | 65.26 | 66.69 | 64.64 | 66.44 | 66.44 | 7,976,100 |
| 29 Nov 2022 | 65.60 | 65.97 | 65.29 | 65.40 | 65.40 | 2,644,800 |
| 28 Nov 2022 | 66.24 | 66.70 | 65.25 | 65.84 | 65.84 | 3,240,300 |
| 25 Nov 2022 | 67.12 | 67.31 | 66.72 | 66.85 | 66.85 | 1,431,000 |
| 23 Nov 2022 | 67.64 | 68.03 | 66.85 | 66.95 | 66.95 | 2,447,700 |
| 22 Nov 2022 | 67.24 | 67.76 | 66.76 | 67.58 | 67.58 | 3,552,500 |
| 21 Nov 2022 | 66.78 | 67.23 | 66.43 | 66.65 | 66.65 | 2,834,200 |
| 18 Nov 2022 | 67.00 | 67.40 | 66.22 | 66.98 | 66.98 | 3,739,000 |
| 17 Nov 2022 | 64.65 | 65.82 | 64.59 | 65.77 | 65.77 | 3,091,400 |
| 16 Nov 2022 | 66.27 | 66.56 | 65.45 | 65.82 | 65.82 | 4,981,000 |
| 15 Nov 2022 | 66.53 | 67.60 | 65.94 | 66.40 | 66.40 | 5,120,200 |
| 14 Nov 2022 | 66.07 | 66.37 | 65.44 | 65.58 | 65.58 | 4,879,200 |
| 11 Nov 2022 | 66.46 | 67.61 | 66.20 | 66.39 | 66.39 | 4,611,100 |
| 10 Nov 2022 | 66.42 | 66.82 | 65.62 | 66.66 | 66.66 | 4,164,600 |
| 09 Nov 2022 | 64.33 | 65.11 | 63.80 | 63.85 | 63.85 | 3,356,500 |
| 08 Nov 2022 | 64.38 | 65.26 | 63.89 | 64.88 | 64.88 | 5,341,600 |
| 07 Nov 2022 | 63.81 | 64.25 | 63.05 | 64.13 | 64.13 | 5,160,600 |
| 04 Nov 2022 | 62.63 | 64.24 | 61.44 | 63.81 | 63.81 | 6,783,200 |
| 03 Nov 2022 | 59.00 | 60.88 | 58.16 | 60.39 | 60.39 | 7,940,200 |
| 02 Nov 2022 | 57.72 | 59.68 | 57.11 | 57.11 | 57.11 | 7,185,700 |
| 01 Nov 2022 | 58.63 | 58.75 | 57.55 | 58.00 | 58.00 | 3,606,800 |
| 31 Oct 2022 | 58.19 | 59.02 | 57.79 | 57.84 | 57.84 | 5,097,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
