New Zealand markets open in 34 minutes

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.95-1.61 (-2.10%)
As of 03:26PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202275.9775.9774.0574.9274.922,824,235
14 Jan 202277.3877.8275.7376.5676.563,376,400
13 Jan 202279.7780.4678.1578.4378.432,653,300
12 Jan 202280.4281.0079.6380.0380.032,467,900
11 Jan 202278.6679.6377.6179.5679.562,518,500
10 Jan 202278.2678.8276.3678.4178.412,832,400
07 Jan 202280.2580.5079.2479.2779.272,759,900
06 Jan 202279.3581.0079.0780.3880.382,925,200
05 Jan 202280.3580.8678.9579.0379.032,944,100
04 Jan 202279.9581.4479.6480.3480.342,941,500
03 Jan 202281.1881.4578.7279.3579.353,598,900
31 Dec 202181.0881.7780.9381.3181.312,005,700
30 Dec 202181.2281.6980.8881.0081.001,558,700
29 Dec 202180.5281.0580.4980.9980.992,728,800
28 Dec 202179.7480.6179.7480.3980.391,778,100
27 Dec 202178.6779.7678.3079.7479.741,406,300
23 Dec 202178.0578.7878.0178.1178.111,772,300
22 Dec 202177.1677.8577.0277.6777.673,738,500
21 Dec 202176.6077.4375.9677.1777.172,333,000
20 Dec 202176.1976.3974.3675.9475.943,261,700
17 Dec 202178.8678.9676.8177.0577.056,034,900
17 Dec 20210.34 Dividend
16 Dec 202179.1179.8578.6379.1078.762,731,400
15 Dec 202177.9178.7776.9078.6478.303,444,700
14 Dec 202178.4479.2877.0877.7877.452,807,400
13 Dec 202179.4779.7278.5078.9078.562,781,600
10 Dec 202179.1479.4878.6379.3278.982,350,400
09 Dec 202179.3579.9778.9178.9878.642,389,500
08 Dec 202179.3279.8678.9279.5479.202,506,500
07 Dec 202179.2079.9878.4079.1578.812,483,100
06 Dec 202178.8779.0578.1978.1977.853,186,500
03 Dec 202177.1078.1576.5977.9577.614,115,500
02 Dec 202175.4777.1175.4776.6676.333,390,900
01 Dec 202176.3977.9374.9374.9774.653,693,500
30 Nov 202177.9077.9074.5774.7674.447,478,700
29 Nov 202178.2478.8077.7878.3678.022,855,700
26 Nov 202177.6278.2576.9577.4277.091,885,200
24 Nov 202178.6479.4078.4178.8978.552,158,200
23 Nov 202179.3780.0678.5579.2078.862,889,900
22 Nov 202181.1181.1479.5779.6579.314,999,700
19 Nov 202180.2881.1580.0680.8580.503,192,600
18 Nov 202179.9580.4279.3480.3479.993,970,200
17 Nov 202179.7380.0478.9579.5979.253,713,300
16 Nov 202178.3180.0278.3179.6979.353,468,300
15 Nov 202177.8479.1277.8478.3377.994,272,600
12 Nov 202176.6978.2876.3778.2077.862,629,500
11 Nov 202176.1976.4475.8276.1875.851,689,100
10 Nov 202175.9076.7975.1876.1575.822,487,200
09 Nov 202174.5176.5374.5176.4176.083,781,100
08 Nov 202175.5775.8974.2274.4774.153,055,000
05 Nov 202174.3874.8173.0474.6374.314,185,100
04 Nov 202172.6973.8372.5373.8073.483,280,100
03 Nov 202173.8373.8371.9172.4672.153,336,200
02 Nov 202173.8974.7373.6474.2373.913,597,600
01 Nov 202173.3074.0672.9373.5873.263,431,000
29 Oct 202172.9773.8272.9173.3773.053,216,000
28 Oct 202172.2773.5472.1473.4373.113,898,800
27 Oct 202173.0873.6271.7071.7371.423,366,000
26 Oct 202174.2774.2773.0473.0772.762,313,000
25 Oct 202173.8874.4572.9373.9573.633,452,600
22 Oct 202174.2574.6773.7873.8773.552,635,100
21 Oct 202172.9173.9872.6073.9373.612,084,000
20 Oct 202172.6673.5672.3273.1272.812,327,800
19 Oct 202172.4273.0772.2272.4872.173,337,600
18 Oct 202170.7172.1670.6272.1071.792,996,500
15 Oct 202171.8972.3671.2671.3070.993,299,300
14 Oct 202169.4371.2869.4071.2570.943,038,500
13 Oct 202168.5769.3068.1168.9568.653,877,700
12 Oct 202169.0369.3267.9668.1667.873,479,800
11 Oct 202168.7469.6468.7268.7968.492,283,500
08 Oct 202170.5770.6268.9769.0168.712,717,900
07 Oct 202170.0771.0970.0670.2969.992,681,000
06 Oct 202168.6169.5968.4369.4869.183,360,900
05 Oct 202169.0170.0568.5269.2768.972,671,600
04 Oct 202168.5069.2667.9468.5968.303,834,100
01 Oct 202168.3469.3367.8069.0268.724,209,600
30 Sep 202170.8871.2068.0668.0867.796,255,200
29 Sep 202170.7571.3870.2870.4970.194,293,400
28 Sep 202171.2271.4369.6670.4470.149,213,300
27 Sep 202173.4473.7271.8671.9271.614,940,100
24 Sep 202173.4373.9073.1973.5773.253,372,500
24 Sep 20210.27 Dividend
23 Sep 202173.2074.6473.2074.0873.494,888,600
22 Sep 202172.6573.4372.6472.8272.244,666,300
21 Sep 202173.3873.5271.9972.2571.684,125,800
20 Sep 202173.2873.4171.7572.7372.155,632,700
17 Sep 202174.7075.5474.4074.5974.006,720,700
16 Sep 202175.7776.1775.2475.3174.713,559,200
15 Sep 202174.3376.0374.2575.7775.173,507,400
14 Sep 202175.0475.4374.2974.3773.783,666,400
13 Sep 202175.6876.0874.1374.7474.153,851,400
10 Sep 202176.3776.5175.0275.0774.474,193,300
09 Sep 202175.0676.8375.0075.6375.035,018,200
08 Sep 202173.1275.5772.9974.7074.117,783,100
07 Sep 202174.6274.9672.8573.3572.774,077,700
03 Sep 202175.0275.3774.4775.0274.433,329,300
02 Sep 202174.6975.1274.5275.1174.512,814,000
01 Sep 202174.7874.9574.0474.3273.732,925,800
31 Aug 202174.7775.3074.4374.8074.214,563,200
30 Aug 202174.9475.3774.6874.9774.384,681,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...