Johnson Controls International plc (JCI)
NYSE: JCI · Real-Time Price · USD
83.45
-0.54 (-0.64%)
Nov 22, 2024, 4:00 PM EST - Market closed
JCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 83.77 | 84.17 | 83.14 | 83.45 | 83.45 | -0.64% | 3,552,574 |
| Nov 21, 2024 | 83.45 | 84.75 | 83.08 | 83.99 | 83.99 | 1.22% | 3,040,107 |
| Nov 20, 2024 | 83.61 | 83.69 | 82.58 | 82.98 | 82.98 | -0.66% | 3,632,442 |
| Nov 19, 2024 | 82.90 | 83.92 | 82.44 | 83.53 | 83.53 | -0.14% | 3,419,144 |
| Nov 18, 2024 | 84.27 | 84.50 | 83.54 | 83.65 | 83.65 | -0.89% | 3,439,247 |
| Nov 15, 2024 | 84.58 | 85.23 | 84.29 | 84.40 | 84.40 | -0.87% | 3,143,791 |
| Nov 14, 2024 | 85.41 | 85.98 | 84.87 | 85.14 | 85.14 | -0.67% | 3,545,192 |
| Nov 13, 2024 | 85.44 | 86.46 | 85.25 | 85.71 | 85.71 | 0.65% | 3,449,892 |
| Nov 12, 2024 | 86.09 | 86.89 | 84.56 | 85.16 | 85.16 | -1.66% | 3,623,196 |
| Nov 11, 2024 | 84.78 | 87.16 | 84.78 | 86.60 | 86.60 | 2.34% | 5,489,388 |
| Nov 8, 2024 | 81.87 | 84.79 | 81.86 | 84.62 | 84.62 | 3.31% | 4,392,978 |
| Nov 7, 2024 | 81.46 | 82.21 | 80.27 | 81.91 | 81.91 | 0.54% | 4,840,164 |
| Nov 6, 2024 | 77.55 | 81.98 | 77.10 | 81.47 | 81.47 | 8.83% | 7,906,824 |
| Nov 5, 2024 | 74.03 | 74.99 | 73.92 | 74.86 | 74.86 | 0.85% | 4,247,638 |
| Nov 4, 2024 | 75.31 | 75.85 | 73.81 | 74.23 | 74.23 | -1.68% | 3,412,327 |
| Nov 1, 2024 | 75.95 | 76.21 | 75.37 | 75.50 | 75.50 | -0.07% | 2,284,792 |
| Oct 31, 2024 | 75.90 | 76.52 | 75.39 | 75.55 | 75.55 | -1.01% | 3,652,616 |
| Oct 30, 2024 | 76.39 | 76.84 | 76.08 | 76.32 | 76.32 | -0.97% | 3,832,718 |
| Oct 29, 2024 | 77.10 | 77.45 | 76.50 | 77.07 | 77.07 | -0.85% | 3,038,856 |
| Oct 28, 2024 | 77.32 | 77.99 | 77.20 | 77.73 | 77.73 | 1.29% | 7,183,698 |
| Oct 25, 2024 | 77.35 | 77.88 | 76.53 | 76.74 | 76.74 | -0.16% | 3,226,968 |
| Oct 24, 2024 | 77.12 | 77.26 | 75.73 | 76.86 | 76.86 | 0.50% | 4,002,436 |
| Oct 23, 2024 | 76.44 | 77.57 | 76.10 | 76.48 | 76.48 | -0.21% | 3,293,338 |
| Oct 22, 2024 | 76.91 | 77.21 | 76.05 | 76.64 | 76.64 | -0.69% | 2,492,073 |
| Oct 21, 2024 | 77.47 | 77.88 | 76.73 | 77.17 | 77.17 | -0.35% | 2,546,758 |
| Oct 18, 2024 | 77.65 | 77.75 | 77.02 | 77.44 | 77.44 | 0.25% | 2,567,387 |
| Oct 17, 2024 | 77.10 | 77.39 | 76.60 | 77.25 | 77.25 | 1.13% | 2,407,777 |
| Oct 16, 2024 | 76.69 | 77.09 | 76.11 | 76.39 | 76.39 | -0.27% | 2,547,099 |
| Oct 15, 2024 | 77.52 | 77.75 | 76.48 | 76.60 | 76.60 | -1.39% | 3,095,473 |
| Oct 14, 2024 | 77.43 | 77.76 | 77.13 | 77.68 | 77.68 | 0.09% | 1,971,744 |
| Oct 11, 2024 | 76.43 | 77.83 | 76.36 | 77.61 | 77.61 | 0.90% | 2,613,789 |
| Oct 10, 2024 | 77.37 | 77.58 | 76.64 | 76.92 | 76.92 | -1.00% | 2,198,274 |
| Oct 9, 2024 | 76.64 | 77.87 | 76.47 | 77.70 | 77.70 | 1.77% | 3,194,834 |
| Oct 8, 2024 | 75.78 | 76.49 | 75.28 | 76.35 | 76.35 | 1.06% | 3,644,536 |
| Oct 7, 2024 | 75.03 | 75.74 | 74.62 | 75.55 | 75.55 | -0.17% | 2,260,786 |
| Oct 4, 2024 | 76.08 | 76.17 | 74.85 | 75.68 | 75.68 | 0.25% | 2,436,050 |
| Oct 3, 2024 | 76.30 | 76.47 | 74.98 | 75.49 | 75.49 | -1.41% | 2,443,913 |
| Oct 2, 2024 | 76.19 | 77.13 | 76.10 | 76.57 | 76.57 | -0.31% | 2,271,030 |
| Oct 1, 2024 | 78.02 | 78.23 | 76.51 | 76.81 | 76.81 | -1.03% | 3,424,878 |
| Sep 30, 2024 | 76.96 | 77.70 | 76.74 | 77.61 | 77.61 | 0.52% | 5,720,007 |
| Sep 27, 2024 | 76.95 | 77.71 | 76.74 | 77.21 | 77.21 | 0.88% | 3,796,465 |
| Sep 26, 2024 | 76.58 | 76.93 | 75.96 | 76.54 | 76.54 | 0.94% | 3,953,509 |
| Sep 25, 2024 | 75.54 | 75.95 | 75.24 | 75.83 | 75.83 | 0.37% | 5,474,047 |
| Sep 24, 2024 | 75.55 | 75.98 | 75.22 | 75.55 | 75.18 | 0.37% | 5,299,623 |
| Sep 23, 2024 | 75.00 | 75.81 | 74.67 | 75.27 | 74.91 | 1.58% | 7,033,598 |
| Sep 20, 2024 | 73.77 | 74.21 | 73.54 | 74.10 | 73.74 | -0.18% | 7,051,335 |
| Sep 19, 2024 | 74.57 | 74.89 | 73.81 | 74.23 | 73.87 | 2.01% | 4,425,897 |
| Sep 18, 2024 | 72.23 | 73.97 | 72.19 | 72.77 | 72.42 | -0.14% | 3,276,725 |
| Sep 17, 2024 | 72.86 | 73.15 | 72.25 | 72.87 | 72.52 | 0.50% | 3,163,047 |
| Sep 16, 2024 | 73.01 | 73.39 | 72.43 | 72.51 | 72.16 | -0.06% | 2,674,692 |
| Sep 13, 2024 | 71.50 | 72.96 | 71.34 | 72.55 | 72.20 | 1.87% | 4,559,214 |
| Sep 12, 2024 | 70.70 | 71.23 | 69.82 | 71.22 | 70.87 | 0.76% | 4,658,667 |
| Sep 11, 2024 | 70.12 | 70.96 | 68.41 | 70.68 | 70.34 | 0.48% | 4,111,006 |
| Sep 10, 2024 | 70.42 | 70.53 | 69.39 | 70.34 | 70.00 | 2.54% | 4,591,585 |
| Sep 9, 2024 | 68.39 | 69.13 | 68.03 | 68.60 | 68.27 | 1.12% | 4,203,243 |
| Sep 6, 2024 | 69.57 | 70.32 | 67.68 | 67.84 | 67.51 | -2.22% | 4,249,129 |
| Sep 5, 2024 | 70.13 | 70.91 | 68.79 | 69.38 | 69.04 | -0.94% | 3,643,082 |
| Sep 4, 2024 | 70.63 | 71.10 | 69.77 | 70.04 | 69.70 | -1.02% | 3,000,703 |
| Sep 3, 2024 | 72.75 | 73.06 | 70.37 | 70.76 | 70.42 | -2.87% | 2,418,059 |
| Aug 30, 2024 | 71.50 | 72.96 | 71.25 | 72.85 | 72.50 | 2.49% | 2,740,162 |
| Aug 29, 2024 | 71.23 | 71.92 | 70.64 | 71.08 | 70.74 | 0.41% | 5,178,216 |
| Aug 28, 2024 | 71.47 | 71.55 | 70.48 | 70.79 | 70.45 | -0.92% | 4,208,478 |
| Aug 27, 2024 | 71.11 | 71.51 | 70.74 | 71.45 | 71.10 | - | 3,700,396 |
| Aug 26, 2024 | 71.51 | 71.79 | 71.02 | 71.45 | 71.10 | 0.29% | 4,921,185 |
| Aug 23, 2024 | 71.11 | 71.56 | 70.71 | 71.24 | 70.89 | 0.91% | 6,220,347 |
| Aug 22, 2024 | 70.71 | 71.02 | 70.07 | 70.60 | 70.26 | 0.07% | 3,012,819 |
| Aug 21, 2024 | 70.69 | 71.06 | 70.32 | 70.55 | 70.21 | 0.36% | 5,150,601 |
| Aug 20, 2024 | 70.50 | 70.70 | 70.10 | 70.30 | 69.96 | -0.33% | 1,782,621 |
| Aug 19, 2024 | 69.71 | 70.64 | 69.45 | 70.53 | 70.19 | 1.66% | 2,900,405 |
| Aug 16, 2024 | 69.58 | 69.85 | 69.05 | 69.38 | 69.04 | -0.54% | 3,270,770 |
| Aug 15, 2024 | 69.34 | 69.96 | 68.95 | 69.76 | 69.42 | 1.84% | 4,469,368 |
| Aug 14, 2024 | 68.03 | 69.03 | 68.00 | 68.50 | 68.17 | 1.00% | 4,915,332 |
| Aug 13, 2024 | 67.27 | 68.34 | 67.12 | 67.82 | 67.49 | 1.89% | 3,747,442 |
| Aug 12, 2024 | 67.47 | 67.80 | 66.40 | 66.56 | 66.24 | -1.61% | 6,673,710 |
| Aug 9, 2024 | 67.77 | 68.07 | 66.98 | 67.65 | 67.32 | -0.18% | 2,757,181 |
| Aug 8, 2024 | 66.37 | 68.05 | 66.16 | 67.77 | 67.44 | 3.06% | 6,337,461 |
| Aug 7, 2024 | 67.51 | 68.69 | 65.69 | 65.76 | 65.44 | -1.41% | 4,611,503 |
| Aug 6, 2024 | 65.78 | 67.73 | 65.61 | 66.70 | 66.38 | 1.51% | 3,423,604 |
| Aug 5, 2024 | 65.60 | 66.12 | 64.31 | 65.71 | 65.39 | -2.54% | 6,572,636 |
| Aug 2, 2024 | 69.00 | 69.08 | 66.87 | 67.42 | 67.09 | -4.14% | 10,348,378 |
| Aug 1, 2024 | 71.79 | 72.97 | 69.92 | 70.33 | 69.99 | -1.69% | 6,129,145 |
| Jul 31, 2024 | 75.00 | 75.36 | 70.72 | 71.54 | 71.19 | 3.64% | 13,980,070 |
| Jul 30, 2024 | 69.36 | 69.98 | 68.98 | 69.03 | 68.70 | -0.39% | 4,127,147 |
| Jul 29, 2024 | 68.92 | 69.63 | 68.85 | 69.30 | 68.96 | 0.77% | 6,716,382 |
| Jul 26, 2024 | 67.85 | 69.23 | 67.71 | 68.77 | 68.44 | 3.07% | 4,794,459 |
| Jul 25, 2024 | 67.55 | 68.03 | 66.58 | 66.72 | 66.40 | -1.21% | 5,836,188 |
| Jul 24, 2024 | 68.80 | 68.84 | 67.42 | 67.54 | 67.21 | -2.29% | 8,242,551 |
| Jul 23, 2024 | 69.64 | 69.98 | 68.20 | 69.12 | 68.78 | -1.54% | 7,095,244 |
| Jul 22, 2024 | 69.64 | 70.23 | 68.90 | 70.20 | 69.86 | 1.81% | 2,133,280 |
| Jul 19, 2024 | 70.12 | 70.12 | 68.82 | 68.95 | 68.62 | -0.85% | 2,441,695 |
| Jul 18, 2024 | 69.48 | 71.80 | 69.13 | 69.54 | 69.20 | -0.44% | 6,398,866 |
| Jul 17, 2024 | 71.70 | 71.85 | 69.75 | 69.85 | 69.51 | -3.23% | 2,923,112 |
| Jul 16, 2024 | 70.35 | 72.24 | 70.35 | 72.18 | 71.83 | 3.10% | 2,998,049 |
| Jul 15, 2024 | 70.75 | 71.15 | 69.97 | 70.01 | 69.67 | 0.04% | 2,630,184 |
| Jul 12, 2024 | 70.00 | 70.40 | 69.69 | 69.98 | 69.64 | 0.40% | 2,482,501 |
| Jul 11, 2024 | 68.15 | 69.94 | 68.10 | 69.70 | 69.36 | 2.80% | 3,220,223 |
| Jul 10, 2024 | 67.31 | 67.88 | 66.59 | 67.80 | 67.47 | 0.98% | 3,187,332 |
| Jul 9, 2024 | 67.60 | 67.77 | 67.08 | 67.14 | 66.81 | -0.13% | 3,723,622 |
| Jul 8, 2024 | 67.00 | 67.62 | 66.86 | 67.23 | 66.90 | 0.66% | 3,082,576 |
| Jul 5, 2024 | 66.86 | 67.00 | 66.18 | 66.79 | 66.47 | -0.10% | 3,702,911 |