Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 65.95 | 67.08 | 65.79 | 66.33 | 66.33 | 978,373 |
| 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 |
| 28 Oct 2022 | 57.84 | 58.97 | 57.46 | 58.70 | 58.70 | 3,355,400 |
| 27 Oct 2022 | 57.26 | 58.50 | 57.26 | 57.68 | 57.68 | 4,838,100 |
| 26 Oct 2022 | 57.28 | 57.92 | 56.27 | 56.92 | 56.92 | 4,725,000 |
| 25 Oct 2022 | 54.90 | 57.45 | 54.84 | 57.18 | 57.18 | 6,867,600 |
| 24 Oct 2022 | 53.52 | 55.38 | 53.26 | 54.95 | 54.95 | 5,535,100 |
| 21 Oct 2022 | 51.53 | 53.19 | 51.33 | 53.04 | 53.04 | 4,820,800 |
| 20 Oct 2022 | 52.28 | 52.52 | 50.96 | 51.29 | 51.29 | 3,149,000 |
| 19 Oct 2022 | 52.62 | 53.31 | 51.95 | 52.41 | 52.41 | 2,580,200 |
| 18 Oct 2022 | 53.84 | 54.09 | 52.42 | 53.22 | 53.22 | 3,325,900 |
| 17 Oct 2022 | 52.12 | 52.74 | 51.69 | 52.45 | 52.45 | 3,757,700 |
| 14 Oct 2022 | 52.78 | 53.40 | 50.67 | 50.84 | 50.84 | 3,629,600 |
| 13 Oct 2022 | 49.89 | 52.69 | 49.19 | 52.44 | 52.44 | 3,905,700 |
| 12 Oct 2022 | 51.35 | 51.70 | 50.75 | 51.03 | 51.03 | 3,823,200 |
| 11 Oct 2022 | 50.17 | 51.63 | 50.04 | 51.05 | 51.05 | 4,485,600 |
| 10 Oct 2022 | 50.94 | 51.18 | 50.29 | 50.67 | 50.67 | 4,104,500 |
| 07 Oct 2022 | 51.86 | 51.95 | 50.17 | 50.44 | 50.44 | 3,431,300 |
| 06 Oct 2022 | 53.06 | 53.36 | 52.15 | 52.45 | 52.45 | 2,856,600 |
| 05 Oct 2022 | 52.60 | 53.76 | 52.59 | 53.34 | 53.34 | 2,857,300 |
| 04 Oct 2022 | 52.36 | 53.73 | 52.27 | 53.55 | 53.55 | 3,503,300 |
| 03 Oct 2022 | 49.92 | 51.95 | 49.72 | 51.51 | 51.51 | 4,050,600 |
| 30 Sept 2022 | 49.36 | 50.23 | 49.14 | 49.22 | 49.22 | 4,424,700 |
| 29 Sept 2022 | 50.72 | 50.87 | 49.28 | 49.47 | 49.47 | 2,553,400 |
| 28 Sept 2022 | 49.69 | 51.49 | 49.47 | 51.28 | 51.28 | 3,751,100 |
| 27 Sept 2022 | 50.32 | 50.64 | 48.82 | 49.29 | 49.29 | 3,400,600 |
| 26 Sept 2022 | 50.50 | 50.87 | 49.51 | 49.68 | 49.68 | 2,816,500 |
| 23 Sept 2022 | 50.48 | 51.00 | 49.82 | 50.67 | 50.67 | 2,816,400 |
| 23 Sept 2022 | 0.35 Dividend | |||||
| 22 Sept 2022 | 52.46 | 52.60 | 51.22 | 51.24 | 50.89 | 3,388,400 |
| 21 Sept 2022 | 53.64 | 54.04 | 52.42 | 52.55 | 52.19 | 3,514,200 |
| 20 Sept 2022 | 53.74 | 53.85 | 52.46 | 53.09 | 52.73 | 2,413,500 |
| 19 Sept 2022 | 53.19 | 54.49 | 53.05 | 54.31 | 53.94 | 4,420,300 |
| 16 Sept 2022 | 55.23 | 55.23 | 53.14 | 53.61 | 53.24 | 8,204,100 |
| 15 Sept 2022 | 56.29 | 56.96 | 55.55 | 55.89 | 55.51 | 3,218,800 |
| 14 Sept 2022 | 56.66 | 56.92 | 55.69 | 56.29 | 55.91 | 3,725,500 |
| 13 Sept 2022 | 57.32 | 57.63 | 56.19 | 56.44 | 56.05 | 3,593,000 |
| 12 Sept 2022 | 58.52 | 59.59 | 58.29 | 58.86 | 58.46 | 5,380,000 |
| 09 Sept 2022 | 57.70 | 58.38 | 57.64 | 58.15 | 57.75 | 4,790,900 |
| 08 Sept 2022 | 56.50 | 57.52 | 56.14 | 57.46 | 57.07 | 3,422,500 |
| 07 Sept 2022 | 55.06 | 56.99 | 54.91 | 56.96 | 56.57 | 4,073,500 |
| 06 Sept 2022 | 55.10 | 55.24 | 54.15 | 54.99 | 54.61 | 3,511,600 |
| 02 Sept 2022 | 56.83 | 56.96 | 54.55 | 54.89 | 54.52 | 3,499,900 |
| 01 Sept 2022 | 54.10 | 55.78 | 53.91 | 55.65 | 55.27 | 5,244,400 |
| 31 Aug 2022 | 54.77 | 55.05 | 54.08 | 54.14 | 53.77 | 8,143,300 |
| 30 Aug 2022 | 54.80 | 55.09 | 53.77 | 54.49 | 54.12 | 4,601,000 |
| 29 Aug 2022 | 54.00 | 55.00 | 53.91 | 54.43 | 54.06 | 2,448,900 |
| 26 Aug 2022 | 57.14 | 57.44 | 54.59 | 54.61 | 54.24 | 3,219,800 |
| 25 Aug 2022 | 55.88 | 57.08 | 55.68 | 57.02 | 56.63 | 2,722,900 |
| 24 Aug 2022 | 55.13 | 55.68 | 54.91 | 55.47 | 55.09 | 2,107,900 |
| 23 Aug 2022 | 54.90 | 55.84 | 54.78 | 55.22 | 54.84 | 4,156,900 |
| 22 Aug 2022 | 56.28 | 56.44 | 55.26 | 55.40 | 55.02 | 3,384,300 |
| 19 Aug 2022 | 58.43 | 58.48 | 57.18 | 57.26 | 56.87 | 2,278,700 |
| 18 Aug 2022 | 58.76 | 58.98 | 58.08 | 58.93 | 58.53 | 2,291,900 |
| 17 Aug 2022 | 58.26 | 58.81 | 57.95 | 58.53 | 58.13 | 2,138,400 |
| 16 Aug 2022 | 58.18 | 59.58 | 58.18 | 59.00 | 58.60 | 2,773,900 |
| 15 Aug 2022 | 57.64 | 58.99 | 57.53 | 58.79 | 58.39 | 3,638,300 |
| 12 Aug 2022 | 56.55 | 58.13 | 56.51 | 58.05 | 57.65 | 4,084,700 |
| 11 Aug 2022 | 55.91 | 57.20 | 55.85 | 56.36 | 55.98 | 3,471,800 |
| 10 Aug 2022 | 55.21 | 55.82 | 55.20 | 55.45 | 55.07 | 4,074,400 |
| 09 Aug 2022 | 54.70 | 54.77 | 53.75 | 54.11 | 53.74 | 3,410,200 |
| 08 Aug 2022 | 55.52 | 55.79 | 54.86 | 55.05 | 54.67 | 2,759,600 |
| 05 Aug 2022 | 54.10 | 55.22 | 53.84 | 55.10 | 54.72 | 4,328,200 |
| 04 Aug 2022 | 54.50 | 55.69 | 53.72 | 54.63 | 54.26 | 5,431,700 |
| 03 Aug 2022 | 53.69 | 54.55 | 53.69 | 54.28 | 53.91 | 5,422,800 |
| 02 Aug 2022 | 54.00 | 54.58 | 53.61 | 53.76 | 53.39 | 4,217,400 |
| 01 Aug 2022 | 53.37 | 54.40 | 53.19 | 54.12 | 53.75 | 3,537,900 |
| 29 Jul 2022 | 52.88 | 54.06 | 52.80 | 53.91 | 53.54 | 3,065,700 |
| 28 Jul 2022 | 52.11 | 52.93 | 51.57 | 52.80 | 52.44 | 2,586,900 |
| 27 Jul 2022 | 50.67 | 52.06 | 50.20 | 51.71 | 51.36 | 3,238,100 |
| 26 Jul 2022 | 50.39 | 50.89 | 50.07 | 50.38 | 50.04 | 2,497,800 |
| 25 Jul 2022 | 50.72 | 50.80 | 50.17 | 50.62 | 50.27 | 1,858,600 |
| 22 Jul 2022 | 50.92 | 51.37 | 50.57 | 50.78 | 50.43 | 3,777,800 |
| 21 Jul 2022 | 49.22 | 50.81 | 49.04 | 50.76 | 50.41 | 4,130,700 |
| 20 Jul 2022 | 48.58 | 49.22 | 48.37 | 49.17 | 48.83 | 4,084,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
