Johnson Controls International plc Ordinary Share (NY: JCI )

78.93 -0.21 (-0.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2024 79.61 79.95 78.64 78.93 1,690,076 -0.21(-0.27%)
Dec 30, 2024 78.75 79.59 78.13 79.14 1,621,639 -0.68(-0.85%)
Dec 27, 2024 79.78 80.80 79.50 79.82 1,651,838 -1.03(-1.27%)
Dec 26, 2024 80.76 81.28 80.50 80.85 1,348,554 -0.14(-0.17%)
Dec 24, 2024 80.05 80.99 79.98 80.99 1,241,124 +0.68(+0.85%)
Dec 23, 2024 79.84 80.72 79.54 80.31 4,021,041 -0.33(-0.41%)
Dec 20, 2024 78.60 81.03 78.27 80.64 6,394,253 +1.67(+2.11%)
Dec 19, 2024 80.05 81.34 78.68 78.97 2,391,823 +0.15(+0.19%)
Dec 18, 2024 82.69 82.85 78.75 78.82 4,205,576 -3.03(-3.70%)
Dec 17, 2024 83.41 83.98 81.57 81.85 4,465,271 -2.17(-2.58%)
Dec 16, 2024 82.34 84.64 81.89 84.02 4,600,704 +1.39(+1.68%)
Dec 13, 2024 83.02 83.76 82.51 82.63 2,354,217 -0.70(-0.84%)
Dec 12, 2024 84.02 84.48 83.31 83.33 2,121,565 -0.69(-0.82%)
Dec 11, 2024 83.28 84.17 82.54 84.02 3,310,612 +1.24(+1.50%)
Dec 10, 2024 83.50 83.70 82.20 82.78 2,983,932 -1.14(-1.36%)
Dec 09, 2024 83.99 85.13 83.73 83.92 4,337,024 -0.42(-0.50%)
Dec 06, 2024 83.37 84.37 83.10 84.34 4,223,079 +1.25(+1.50%)
Dec 05, 2024 83.27 84.00 83.00 83.09 3,829,463 -0.70(-0.84%)
Dec 04, 2024 82.24 84.16 82.02 83.79 2,455,389 +1.31(+1.59%)
Dec 03, 2024 83.64 84.09 82.44 82.48 2,673,815 -1.19(-1.42%)
Dec 02, 2024 84.16 84.43 83.65 83.67 2,720,600 -0.19(-0.23%)
Nov 29, 2024 84.17 85.58 83.86 83.86 2,898,294 +0.15(+0.18%)
Nov 27, 2024 83.92 84.48 83.37 83.71 2,754,735 -0.04(-0.05%)
Nov 26, 2024 83.03 84.12 82.32 83.75 4,443,562 +0.41(+0.49%)
Nov 25, 2024 84.13 84.42 83.28 83.34 4,764,305 -0.11(-0.13%)
Nov 22, 2024 83.77 84.17 83.14 83.45 4,360,654 -0.54(-0.64%)
Nov 21, 2024 83.45 84.75 83.08 83.99 3,040,108 +1.01(+1.22%)
Nov 20, 2024 83.61 83.69 82.58 82.98 3,632,444 -0.55(-0.66%)
Nov 19, 2024 82.90 83.92 82.44 83.53 3,399,608 -0.12(-0.14%)
Nov 18, 2024 84.27 84.50 83.54 83.65 3,439,461 -0.75(-0.89%)
Nov 15, 2024 84.58 85.23 84.29 84.40 3,143,792 -0.74(-0.87%)
Nov 14, 2024 85.41 85.98 84.87 85.14 3,545,169 -0.57(-0.67%)
Nov 13, 2024 85.44 86.46 85.25 85.71 3,449,864 +0.55(+0.65%)
Nov 12, 2024 86.09 86.89 84.56 85.16 3,623,195 -1.44(-1.66%)
Nov 11, 2024 84.78 87.16 84.78 86.60 5,489,076 +1.98(+2.34%)
Nov 08, 2024 81.87 84.78 81.86 84.62 4,392,979 +2.71(+3.31%)
Nov 07, 2024 81.46 82.21 80.27 81.91 4,840,081 +0.44(+0.54%)
Nov 06, 2024 77.55 81.98 77.10 81.47 7,906,653 +6.61(+8.83%)
Nov 05, 2024 74.03 74.99 73.92 74.86 4,247,156 +0.63(+0.85%)
Nov 04, 2024 75.31 75.85 73.81 74.23 3,412,328 -1.27(-1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.