Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 63.97 | 64.50 | 63.58 | 63.66 | 63.66 | 5,220,142 |
| 18 Apr 2024 | 64.13 | 64.60 | 63.71 | 63.77 | 63.77 | 3,263,200 |
| 17 Apr 2024 | 64.78 | 64.78 | 63.16 | 63.69 | 63.69 | 3,920,400 |
| 16 Apr 2024 | 64.11 | 64.41 | 63.51 | 64.23 | 64.23 | 3,655,100 |
| 15 Apr 2024 | 66.21 | 66.30 | 64.18 | 64.40 | 64.40 | 3,384,400 |
| 12 Apr 2024 | 64.57 | 65.48 | 64.50 | 65.29 | 65.29 | 4,673,200 |
| 11 Apr 2024 | 65.78 | 65.86 | 64.35 | 65.17 | 65.17 | 3,438,200 |
| 10 Apr 2024 | 64.85 | 65.51 | 64.62 | 65.41 | 65.41 | 4,016,100 |
| 09 Apr 2024 | 64.87 | 65.72 | 64.46 | 65.66 | 65.66 | 3,605,100 |
| 08 Apr 2024 | 65.45 | 65.55 | 64.81 | 64.85 | 64.85 | 3,761,600 |
| 05 Apr 2024 | 64.61 | 65.44 | 64.56 | 65.19 | 65.19 | 3,043,100 |
| 04 Apr 2024 | 66.30 | 66.49 | 64.14 | 64.39 | 64.39 | 5,979,200 |
| 03 Apr 2024 | 65.50 | 66.16 | 65.27 | 65.52 | 65.52 | 4,702,600 |
| 02 Apr 2024 | 65.21 | 65.58 | 64.89 | 65.50 | 65.50 | 5,658,500 |
| 01 Apr 2024 | 65.37 | 65.45 | 64.67 | 65.13 | 65.13 | 4,797,100 |
| 28 Mar 2024 | 64.98 | 65.40 | 64.78 | 65.32 | 65.32 | 9,387,800 |
| 27 Mar 2024 | 64.37 | 64.88 | 64.10 | 64.87 | 64.87 | 4,126,000 |
| 26 Mar 2024 | 63.79 | 64.45 | 63.62 | 64.10 | 64.10 | 6,032,800 |
| 25 Mar 2024 | 63.83 | 63.99 | 63.50 | 63.63 | 63.63 | 5,133,000 |
| 22 Mar 2024 | 64.48 | 64.59 | 63.71 | 63.75 | 63.75 | 3,631,900 |
| 22 Mar 2024 | 0.37 Dividend | |||||
| 21 Mar 2024 | 64.30 | 64.85 | 64.10 | 64.78 | 64.41 | 4,690,600 |
| 20 Mar 2024 | 63.87 | 64.37 | 63.44 | 64.13 | 63.76 | 3,077,800 |
| 19 Mar 2024 | 63.18 | 63.82 | 62.96 | 63.76 | 63.40 | 3,601,700 |
| 18 Mar 2024 | 63.47 | 63.69 | 63.01 | 63.16 | 62.80 | 5,138,200 |
| 15 Mar 2024 | 62.95 | 63.55 | 62.82 | 63.19 | 62.83 | 10,462,600 |
| 14 Mar 2024 | 62.45 | 63.22 | 62.31 | 63.09 | 62.73 | 9,737,600 |
| 13 Mar 2024 | 61.93 | 62.34 | 61.85 | 62.30 | 61.94 | 4,437,500 |
| 12 Mar 2024 | 61.39 | 62.09 | 61.02 | 61.99 | 61.64 | 4,085,400 |
| 11 Mar 2024 | 61.59 | 61.76 | 60.77 | 61.21 | 60.86 | 4,254,100 |
| 08 Mar 2024 | 61.69 | 61.98 | 61.37 | 61.73 | 61.38 | 4,707,500 |
| 07 Mar 2024 | 61.01 | 61.38 | 60.85 | 61.32 | 60.97 | 4,019,500 |
| 06 Mar 2024 | 60.90 | 61.17 | 60.45 | 60.51 | 60.16 | 4,251,000 |
| 05 Mar 2024 | 60.14 | 60.71 | 59.85 | 60.35 | 60.01 | 10,455,600 |
| 04 Mar 2024 | 60.24 | 60.83 | 59.84 | 60.36 | 60.02 | 5,160,100 |
| 01 Mar 2024 | 59.17 | 60.36 | 59.11 | 60.12 | 59.78 | 3,761,800 |
| 29 Feb 2024 | 59.95 | 60.06 | 59.19 | 59.27 | 58.93 | 6,170,800 |
| 28 Feb 2024 | 59.37 | 59.60 | 59.05 | 59.51 | 59.17 | 3,601,400 |
| 27 Feb 2024 | 59.27 | 59.55 | 58.90 | 59.42 | 59.08 | 4,043,500 |
| 26 Feb 2024 | 58.26 | 58.70 | 58.15 | 58.58 | 58.25 | 3,891,000 |
| 23 Feb 2024 | 58.22 | 58.92 | 58.10 | 58.44 | 58.11 | 5,334,800 |
| 22 Feb 2024 | 58.00 | 58.50 | 57.79 | 58.27 | 57.94 | 5,316,000 |
| 21 Feb 2024 | 56.48 | 57.82 | 56.44 | 57.80 | 57.47 | 4,742,300 |
| 20 Feb 2024 | 56.31 | 56.92 | 56.28 | 56.63 | 56.31 | 5,807,600 |
| 16 Feb 2024 | 57.28 | 57.91 | 56.69 | 56.86 | 56.54 | 4,519,600 |
| 15 Feb 2024 | 56.92 | 58.13 | 56.83 | 57.40 | 57.07 | 6,408,800 |
| 14 Feb 2024 | 55.07 | 57.31 | 55.07 | 57.07 | 56.74 | 9,543,600 |
| 13 Feb 2024 | 54.75 | 55.20 | 54.07 | 54.74 | 54.43 | 7,073,000 |
| 12 Feb 2024 | 55.52 | 56.04 | 55.40 | 55.46 | 55.14 | 3,520,200 |
| 09 Feb 2024 | 55.22 | 55.73 | 55.10 | 55.50 | 55.18 | 4,475,900 |
| 08 Feb 2024 | 54.52 | 55.34 | 54.19 | 55.11 | 54.80 | 5,620,800 |
| 07 Feb 2024 | 53.94 | 54.42 | 53.34 | 54.40 | 54.09 | 4,807,800 |
| 06 Feb 2024 | 53.10 | 53.57 | 52.79 | 53.26 | 52.96 | 8,325,100 |
| 05 Feb 2024 | 53.79 | 54.15 | 53.31 | 53.34 | 53.04 | 5,822,500 |
| 02 Feb 2024 | 53.63 | 54.49 | 53.29 | 54.45 | 54.14 | 5,413,100 |
| 01 Feb 2024 | 53.26 | 54.52 | 52.98 | 54.03 | 53.72 | 5,815,300 |
| 31 Jan 2024 | 53.95 | 54.27 | 52.02 | 52.69 | 52.39 | 11,717,500 |
| 30 Jan 2024 | 55.31 | 55.89 | 53.21 | 54.49 | 54.18 | 10,868,700 |
| 29 Jan 2024 | 56.39 | 56.67 | 55.80 | 56.65 | 56.33 | 9,004,300 |
| 26 Jan 2024 | 55.84 | 58.00 | 55.51 | 56.59 | 56.27 | 10,346,200 |
| 25 Jan 2024 | 55.65 | 55.74 | 54.69 | 55.70 | 55.38 | 6,448,900 |
| 24 Jan 2024 | 55.96 | 55.96 | 54.99 | 55.02 | 54.71 | 5,044,900 |
| 23 Jan 2024 | 55.13 | 55.67 | 54.88 | 55.64 | 55.32 | 5,304,600 |
| 22 Jan 2024 | 54.33 | 55.04 | 54.33 | 54.90 | 54.59 | 4,527,700 |
| 19 Jan 2024 | 53.66 | 54.32 | 52.88 | 54.19 | 53.88 | 4,095,300 |
| 18 Jan 2024 | 54.49 | 54.58 | 53.38 | 53.67 | 53.36 | 5,753,100 |
| 17 Jan 2024 | 52.20 | 54.37 | 51.71 | 54.23 | 53.92 | 8,753,700 |
| 16 Jan 2024 | 55.61 | 55.61 | 52.38 | 52.40 | 52.10 | 12,190,900 |
| 12 Jan 2024 | 57.86 | 58.03 | 56.31 | 56.34 | 56.02 | 5,240,000 |
| 11 Jan 2024 | 57.62 | 57.96 | 57.15 | 57.79 | 57.46 | 4,712,500 |
| 10 Jan 2024 | 57.66 | 57.80 | 57.23 | 57.44 | 57.11 | 5,918,800 |
| 09 Jan 2024 | 57.00 | 57.78 | 56.81 | 57.66 | 57.33 | 4,457,200 |
| 08 Jan 2024 | 57.20 | 57.61 | 56.95 | 57.20 | 56.87 | 4,924,800 |
| 05 Jan 2024 | 56.61 | 57.52 | 56.23 | 57.18 | 56.85 | 4,597,100 |
| 04 Jan 2024 | 55.84 | 57.05 | 55.78 | 56.72 | 56.40 | 5,406,200 |
| 03 Jan 2024 | 56.55 | 56.58 | 55.39 | 56.04 | 55.72 | 4,722,600 |
| 02 Jan 2024 | 57.38 | 58.03 | 57.00 | 57.08 | 56.75 | 6,739,700 |
| 29 Dec 2023 | 57.60 | 57.88 | 57.37 | 57.64 | 57.31 | 3,358,100 |
| 28 Dec 2023 | 57.49 | 57.88 | 57.29 | 57.70 | 57.37 | 3,093,700 |
| 27 Dec 2023 | 57.80 | 58.23 | 57.61 | 57.68 | 57.35 | 4,558,200 |
| 26 Dec 2023 | 56.79 | 57.73 | 56.75 | 57.63 | 57.30 | 4,644,300 |
| 22 Dec 2023 | 56.14 | 57.24 | 56.12 | 56.74 | 56.42 | 4,732,000 |
| 21 Dec 2023 | 55.03 | 56.07 | 54.92 | 55.97 | 55.65 | 5,838,800 |
| 20 Dec 2023 | 54.00 | 55.58 | 53.63 | 54.71 | 54.40 | 8,365,000 |
| 19 Dec 2023 | 54.11 | 54.70 | 53.79 | 54.12 | 53.81 | 9,628,000 |
| 18 Dec 2023 | 52.50 | 54.24 | 52.31 | 53.52 | 53.21 | 9,292,700 |
| 15 Dec 2023 | 53.47 | 53.71 | 52.21 | 52.44 | 52.14 | 12,475,000 |
| 15 Dec 2023 | 0.37 Dividend | |||||
| 14 Dec 2023 | 53.75 | 55.28 | 53.75 | 54.10 | 53.42 | 14,047,200 |
| 13 Dec 2023 | 52.24 | 53.32 | 51.70 | 53.29 | 52.62 | 13,261,900 |
| 12 Dec 2023 | 54.51 | 55.25 | 52.10 | 53.19 | 52.52 | 18,484,500 |
| 11 Dec 2023 | 56.30 | 56.89 | 56.16 | 56.57 | 55.86 | 7,022,700 |
| 08 Dec 2023 | 55.73 | 57.12 | 55.63 | 56.08 | 55.38 | 7,683,900 |
| 07 Dec 2023 | 55.35 | 55.66 | 54.84 | 55.50 | 54.81 | 5,543,400 |
| 06 Dec 2023 | 54.81 | 55.62 | 54.80 | 55.04 | 54.35 | 6,240,400 |
| 05 Dec 2023 | 54.37 | 54.80 | 54.20 | 54.42 | 53.74 | 4,928,000 |
| 04 Dec 2023 | 53.40 | 54.34 | 53.40 | 54.26 | 53.58 | 4,597,600 |
| 01 Dec 2023 | 52.97 | 53.95 | 52.79 | 53.89 | 53.22 | 4,526,100 |
| 30 Nov 2023 | 52.96 | 53.02 | 52.26 | 52.80 | 52.14 | 8,551,900 |
| 29 Nov 2023 | 52.64 | 53.19 | 52.39 | 52.76 | 52.10 | 3,402,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.