Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 56.55 | 58.13 | 56.51 | 58.05 | 58.05 | 4,084,700 |
| 11 Aug 2022 | 55.91 | 57.20 | 55.85 | 56.36 | 56.36 | 3,471,800 |
| 10 Aug 2022 | 55.21 | 55.82 | 55.20 | 55.45 | 55.45 | 4,074,400 |
| 09 Aug 2022 | 54.70 | 54.77 | 53.75 | 54.11 | 54.11 | 3,410,200 |
| 08 Aug 2022 | 55.52 | 55.79 | 54.86 | 55.05 | 55.05 | 2,759,600 |
| 05 Aug 2022 | 54.10 | 55.22 | 53.84 | 55.10 | 55.10 | 4,328,200 |
| 04 Aug 2022 | 54.50 | 55.69 | 53.72 | 54.63 | 54.63 | 5,431,700 |
| 03 Aug 2022 | 53.69 | 54.55 | 53.69 | 54.28 | 54.28 | 5,422,800 |
| 02 Aug 2022 | 54.00 | 54.58 | 53.61 | 53.76 | 53.76 | 4,217,400 |
| 01 Aug 2022 | 53.37 | 54.40 | 53.19 | 54.12 | 54.12 | 3,537,900 |
| 29 Jul 2022 | 52.88 | 54.06 | 52.80 | 53.91 | 53.91 | 3,065,700 |
| 28 Jul 2022 | 52.11 | 52.93 | 51.57 | 52.80 | 52.80 | 2,586,900 |
| 27 Jul 2022 | 50.67 | 52.06 | 50.20 | 51.71 | 51.71 | 3,238,100 |
| 26 Jul 2022 | 50.39 | 50.89 | 50.07 | 50.38 | 50.38 | 2,497,800 |
| 25 Jul 2022 | 50.72 | 50.80 | 50.17 | 50.62 | 50.62 | 1,858,600 |
| 22 Jul 2022 | 50.92 | 51.37 | 50.57 | 50.78 | 50.78 | 3,777,800 |
| 21 Jul 2022 | 49.22 | 50.81 | 49.04 | 50.76 | 50.76 | 4,130,700 |
| 20 Jul 2022 | 48.58 | 49.22 | 48.37 | 49.17 | 49.17 | 4,084,400 |
| 19 Jul 2022 | 47.29 | 48.76 | 47.29 | 48.66 | 48.66 | 3,805,400 |
| 18 Jul 2022 | 47.16 | 47.57 | 46.50 | 46.69 | 46.69 | 2,975,900 |
| 15 Jul 2022 | 47.17 | 47.42 | 46.52 | 46.91 | 46.91 | 4,219,400 |
| 14 Jul 2022 | 46.36 | 46.45 | 45.52 | 46.30 | 46.30 | 4,786,900 |
| 13 Jul 2022 | 46.18 | 47.69 | 45.74 | 47.28 | 47.28 | 5,210,300 |
| 12 Jul 2022 | 46.86 | 48.15 | 46.62 | 47.04 | 47.04 | 3,813,000 |
| 11 Jul 2022 | 46.89 | 47.72 | 46.52 | 47.09 | 47.09 | 4,478,400 |
| 08 Jul 2022 | 47.68 | 47.96 | 46.75 | 47.27 | 47.27 | 5,143,300 |
| 07 Jul 2022 | 47.92 | 48.16 | 46.22 | 47.43 | 47.43 | 7,085,800 |
| 06 Jul 2022 | 48.43 | 48.55 | 47.55 | 47.82 | 47.82 | 3,818,600 |
| 05 Jul 2022 | 47.73 | 48.16 | 46.75 | 48.14 | 48.14 | 4,751,600 |
| 01 Jul 2022 | 47.88 | 48.77 | 47.56 | 48.48 | 48.48 | 7,548,000 |
| 30 Jun 2022 | 48.18 | 48.86 | 47.63 | 47.88 | 47.88 | 8,834,700 |
| 29 Jun 2022 | 48.41 | 49.00 | 47.36 | 48.68 | 48.68 | 5,796,400 |
| 28 Jun 2022 | 48.98 | 49.64 | 48.31 | 48.44 | 48.44 | 3,425,600 |
| 27 Jun 2022 | 49.12 | 49.24 | 48.39 | 48.65 | 48.65 | 2,857,300 |
| 24 Jun 2022 | 48.06 | 49.06 | 47.98 | 48.95 | 48.95 | 3,985,600 |
| 23 Jun 2022 | 47.32 | 47.67 | 46.33 | 47.41 | 47.41 | 5,018,700 |
| 22 Jun 2022 | 46.74 | 47.96 | 46.63 | 47.44 | 47.44 | 5,564,400 |
| 21 Jun 2022 | 48.11 | 48.19 | 47.15 | 47.40 | 47.40 | 5,033,700 |
| 17 Jun 2022 | 46.89 | 48.03 | 46.55 | 47.23 | 47.23 | 9,204,300 |
| 17 Jun 2022 | 0.35 Dividend | |||||
| 16 Jun 2022 | 48.71 | 48.77 | 47.01 | 47.37 | 47.02 | 4,673,700 |
| 15 Jun 2022 | 50.04 | 50.60 | 49.13 | 49.86 | 49.49 | 3,773,000 |
| 14 Jun 2022 | 50.14 | 50.79 | 49.09 | 49.60 | 49.23 | 4,843,300 |
| 13 Jun 2022 | 50.72 | 50.99 | 49.88 | 50.23 | 49.86 | 3,968,800 |
| 10 Jun 2022 | 52.60 | 52.62 | 51.75 | 51.92 | 51.54 | 3,485,900 |
| 09 Jun 2022 | 54.49 | 54.97 | 53.67 | 53.72 | 53.32 | 2,252,000 |
| 08 Jun 2022 | 55.03 | 55.35 | 54.47 | 54.85 | 54.44 | 2,539,900 |
| 07 Jun 2022 | 54.56 | 55.54 | 54.02 | 55.45 | 55.04 | 2,277,800 |
| 06 Jun 2022 | 54.98 | 55.48 | 54.43 | 55.00 | 54.59 | 4,560,000 |
| 03 Jun 2022 | 54.94 | 55.22 | 54.12 | 54.41 | 54.01 | 3,173,600 |
| 02 Jun 2022 | 54.49 | 55.63 | 54.36 | 55.57 | 55.16 | 2,950,500 |
| 01 Jun 2022 | 54.78 | 55.07 | 53.46 | 54.00 | 53.60 | 3,031,300 |
| 31 May 2022 | 54.31 | 55.14 | 53.79 | 54.51 | 54.11 | 7,405,200 |
| 27 May 2022 | 54.08 | 54.86 | 53.85 | 54.71 | 54.31 | 4,396,500 |
| 26 May 2022 | 52.27 | 53.72 | 52.27 | 53.60 | 53.20 | 6,077,700 |
| 25 May 2022 | 50.66 | 51.98 | 50.48 | 51.77 | 51.39 | 4,190,800 |
| 24 May 2022 | 51.48 | 51.61 | 49.70 | 50.95 | 50.57 | 3,833,200 |
| 23 May 2022 | 51.75 | 51.95 | 50.59 | 51.73 | 51.35 | 3,806,100 |
| 20 May 2022 | 52.17 | 52.41 | 49.73 | 51.11 | 50.73 | 4,162,800 |
| 19 May 2022 | 51.15 | 52.56 | 50.95 | 51.89 | 51.51 | 5,806,700 |
| 18 May 2022 | 51.32 | 52.29 | 50.95 | 51.42 | 51.04 | 5,227,400 |
| 17 May 2022 | 52.73 | 52.96 | 51.65 | 52.37 | 51.98 | 3,967,000 |
| 16 May 2022 | 51.86 | 52.27 | 50.88 | 51.81 | 51.43 | 4,005,800 |
| 13 May 2022 | 51.58 | 52.67 | 51.28 | 52.21 | 51.82 | 3,768,800 |
| 12 May 2022 | 50.59 | 51.71 | 49.42 | 51.01 | 50.63 | 5,754,300 |
| 11 May 2022 | 51.05 | 53.15 | 50.81 | 51.03 | 50.65 | 8,965,500 |
| 10 May 2022 | 52.48 | 52.83 | 50.14 | 51.20 | 50.82 | 6,075,500 |
| 09 May 2022 | 52.57 | 52.79 | 51.02 | 51.77 | 51.39 | 6,496,300 |
| 06 May 2022 | 53.78 | 53.84 | 52.50 | 53.26 | 52.87 | 7,430,000 |
| 05 May 2022 | 55.87 | 55.87 | 53.68 | 54.18 | 53.78 | 9,968,500 |
| 04 May 2022 | 54.06 | 56.69 | 51.80 | 56.52 | 56.10 | 17,195,300 |
| 03 May 2022 | 61.49 | 62.33 | 61.32 | 61.91 | 61.45 | 4,808,300 |
| 02 May 2022 | 60.23 | 61.67 | 59.89 | 61.55 | 61.10 | 6,106,000 |
| 29 Apr 2022 | 61.29 | 61.64 | 59.82 | 59.87 | 59.43 | 6,823,900 |
| 28 Apr 2022 | 61.08 | 61.96 | 59.55 | 61.50 | 61.05 | 5,113,400 |
| 27 Apr 2022 | 60.32 | 61.62 | 60.05 | 60.84 | 60.39 | 7,091,300 |
| 26 Apr 2022 | 62.08 | 62.62 | 60.37 | 60.38 | 59.93 | 3,334,200 |
| 25 Apr 2022 | 62.40 | 62.73 | 61.22 | 62.71 | 62.25 | 3,971,100 |
| 22 Apr 2022 | 64.69 | 64.84 | 62.83 | 62.93 | 62.47 | 3,774,200 |
| 21 Apr 2022 | 65.91 | 66.61 | 64.83 | 65.14 | 64.66 | 3,711,300 |
| 20 Apr 2022 | 64.25 | 65.64 | 64.24 | 65.10 | 64.62 | 3,111,600 |
| 19 Apr 2022 | 62.23 | 63.64 | 62.19 | 63.53 | 63.06 | 2,966,300 |
| 18 Apr 2022 | 61.56 | 62.44 | 61.45 | 61.86 | 61.40 | 2,442,300 |
| 14 Apr 2022 | 62.86 | 63.12 | 61.39 | 61.53 | 61.08 | 3,877,100 |
| 13 Apr 2022 | 62.26 | 62.85 | 62.12 | 62.67 | 62.21 | 2,692,300 |
| 12 Apr 2022 | 63.59 | 64.64 | 61.55 | 62.15 | 61.69 | 5,153,300 |
| 11 Apr 2022 | 64.19 | 64.57 | 63.13 | 63.34 | 62.87 | 4,421,900 |
| 08 Apr 2022 | 65.63 | 65.66 | 64.29 | 64.50 | 64.02 | 3,321,600 |
| 07 Apr 2022 | 65.06 | 65.84 | 64.63 | 65.51 | 65.03 | 3,987,700 |
| 06 Apr 2022 | 65.29 | 65.97 | 64.75 | 65.86 | 65.37 | 4,638,900 |
| 05 Apr 2022 | 66.09 | 66.98 | 66.00 | 66.20 | 65.71 | 4,142,000 |
| 04 Apr 2022 | 66.02 | 66.85 | 65.45 | 66.64 | 66.15 | 3,913,800 |
| 01 Apr 2022 | 66.24 | 66.56 | 65.40 | 66.49 | 66.00 | 2,879,500 |
| 31 Mar 2022 | 66.67 | 67.33 | 65.56 | 65.57 | 65.09 | 4,848,900 |
| 30 Mar 2022 | 66.95 | 67.53 | 66.56 | 67.00 | 66.50 | 3,160,000 |
| 29 Mar 2022 | 67.29 | 67.99 | 66.56 | 67.12 | 66.62 | 4,461,900 |
| 28 Mar 2022 | 66.05 | 66.13 | 65.37 | 65.99 | 65.50 | 2,790,300 |
| 25 Mar 2022 | 65.79 | 66.28 | 65.40 | 66.24 | 65.75 | 2,858,000 |
| 24 Mar 2022 | 65.76 | 65.93 | 64.78 | 65.58 | 65.10 | 4,073,500 |
| 23 Mar 2022 | 65.01 | 65.67 | 64.39 | 64.76 | 64.28 | 5,473,800 |
| *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.
