Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.39+0.05 (+0.13%)

At close: 4:00PM EDT

38.39 0.00 (0.00%)
After hours: 4:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Aug 2020	38.14	38.61	38.14	38.39	38.39	2,622,983
05 Aug 2020	38.30	38.63	38.08	38.34	38.34	4,306,400
04 Aug 2020	38.59	38.78	37.82	38.36	38.36	5,214,000
03 Aug 2020	38.58	39.15	38.31	38.92	38.92	8,042,800
31 Jul 2020	39.12	39.95	38.11	38.48	38.48	8,532,500
30 Jul 2020	37.33	37.49	36.84	37.24	37.24	4,262,800
29 Jul 2020	36.64	38.28	36.56	37.99	37.99	6,896,500
28 Jul 2020	36.92	37.15	36.53	36.58	36.58	3,124,600
27 Jul 2020	36.72	37.21	36.50	37.07	37.07	3,199,100
24 Jul 2020	37.34	37.43	36.70	36.80	36.80	3,674,100
23 Jul 2020	37.07	37.64	36.98	37.35	37.35	4,929,100
22 Jul 2020	36.47	37.16	36.41	37.05	37.05	3,335,400
21 Jul 2020	36.80	37.11	36.56	36.71	36.71	4,355,000
20 Jul 2020	37.44	37.85	36.79	36.80	36.80	4,176,000
17 Jul 2020	37.23	37.72	36.95	37.67	37.67	6,259,900
16 Jul 2020	36.40	37.57	36.07	37.17	37.17	7,025,000
15 Jul 2020	35.73	36.72	35.64	36.44	36.44	8,046,200
14 Jul 2020	34.00	34.98	33.55	34.97	34.97	6,221,700
13 Jul 2020	34.11	34.56	33.93	34.00	34.00	5,851,500
10 Jul 2020	33.46	33.88	33.31	33.87	33.87	5,140,000
09 Jul 2020	34.08	34.28	33.33	33.38	33.38	5,543,300
08 Jul 2020	34.27	34.53	33.93	34.15	34.15	3,901,300
07 Jul 2020	34.42	34.62	34.16	34.25	34.25	4,771,000
06 Jul 2020	34.88	35.07	34.54	34.73	34.73	3,220,000
02 Jul 2020	34.43	35.02	34.25	34.34	34.34	3,585,600
01 Jul 2020	34.24	34.58	33.83	33.89	33.89	4,954,300
30 Jun 2020	33.64	34.31	33.56	34.14	34.14	4,211,100
29 Jun 2020	33.44	33.92	33.12	33.82	33.82	5,076,400
26 Jun 2020	33.25	33.45	32.81	33.36	33.36	13,590,200
25 Jun 2020	33.18	33.49	32.70	33.46	33.46	3,908,500
24 Jun 2020	34.45	34.61	33.21	33.29	33.29	5,388,300
23 Jun 2020	35.45	35.45	34.55	34.79	34.79	4,659,900
22 Jun 2020	34.67	35.12	34.42	34.93	34.93	4,876,500
19 Jun 2020	35.11	35.15	33.77	34.32	34.32	11,215,800
19 Jun 2020	0.26 Dividend
18 Jun 2020	35.01	35.52	34.56	34.71	34.45	3,901,900
17 Jun 2020	35.36	35.62	34.95	35.25	34.99	4,378,000
16 Jun 2020	36.60	36.90	35.18	35.43	35.16	6,416,300
15 Jun 2020	33.39	35.50	33.23	35.35	35.09	7,030,300
12 Jun 2020	34.86	35.06	33.67	34.45	34.19	12,188,100
11 Jun 2020	33.02	33.77	32.81	33.62	33.37	12,949,500
10 Jun 2020	35.50	35.50	34.39	34.43	34.17	6,768,800
09 Jun 2020	36.08	36.27	35.49	35.74	35.47	4,352,400
08 Jun 2020	36.18	37.07	36.18	36.81	36.53	4,902,700
05 Jun 2020	35.72	36.46	35.56	36.05	35.78	5,940,000
04 Jun 2020	33.34	34.48	33.29	34.41	34.15	5,905,100
03 Jun 2020	32.74	33.72	32.56	33.57	33.32	3,561,800
02 Jun 2020	32.00	32.38	32.00	32.35	32.11	4,552,900
01 Jun 2020	31.45	31.85	31.17	31.77	31.53	3,187,400
29 May 2020	31.15	31.77	31.03	31.41	31.17	6,992,700
28 May 2020	32.20	32.30	31.36	31.53	31.29	4,835,000
27 May 2020	32.00	32.53	31.47	31.87	31.63	6,167,600
26 May 2020	30.49	31.48	30.42	31.07	30.84	4,874,800
22 May 2020	29.41	29.56	29.08	29.53	29.31	3,649,500
21 May 2020	28.61	29.54	28.61	29.41	29.19	6,588,800
20 May 2020	29.19	29.31	28.58	28.74	28.52	6,842,500
19 May 2020	29.58	29.74	28.99	29.00	28.78	4,633,600
18 May 2020	29.58	30.08	29.28	29.53	29.31	5,082,100
15 May 2020	28.37	28.92	28.03	28.46	28.25	8,629,200
14 May 2020	27.26	28.80	26.23	28.59	28.38	5,778,500
13 May 2020	27.71	27.90	26.78	27.22	27.02	6,449,500
12 May 2020	28.68	28.85	27.85	27.91	27.70	5,765,400
11 May 2020	29.43	29.43	28.40	28.56	28.35	4,188,500
08 May 2020	28.99	29.89	28.97	29.80	29.58	4,212,700
07 May 2020	28.54	28.94	28.36	28.52	28.31	5,134,100
06 May 2020	28.89	28.96	28.30	28.31	28.10	4,784,400
05 May 2020	28.80	29.21	28.42	28.65	28.44	5,869,500
04 May 2020	27.63	28.63	26.92	28.53	28.32	5,083,800
01 May 2020	28.67	29.16	27.46	27.86	27.65	4,747,900
30 Apr 2020	30.15	30.15	29.03	29.11	28.89	5,628,600
29 Apr 2020	30.70	31.25	30.32	30.63	30.40	5,273,800
28 Apr 2020	29.66	30.40	29.54	29.73	29.51	6,102,700
27 Apr 2020	28.16	29.31	28.15	29.05	28.83	4,649,300
24 Apr 2020	27.97	28.03	27.29	27.91	27.70	7,403,600
23 Apr 2020	28.10	28.29	27.67	27.85	27.64	4,893,900
22 Apr 2020	28.30	28.47	27.40	27.75	27.54	5,615,300
21 Apr 2020	27.71	28.24	27.49	27.59	27.38	4,027,900
20 Apr 2020	28.79	29.07	28.19	28.47	28.26	4,635,900
17 Apr 2020	29.22	30.08	29.10	29.54	29.32	4,144,400
16 Apr 2020	29.03	29.17	28.10	28.50	28.29	5,279,400
15 Apr 2020	29.79	29.81	28.94	29.10	28.88	4,256,200
14 Apr 2020	30.00	31.10	29.79	30.80	30.57	6,660,800
13 Apr 2020	30.35	30.53	29.00	29.36	29.14	4,041,300
09 Apr 2020	29.63	31.34	29.62	30.60	30.37	8,105,500
08 Apr 2020	28.52	29.73	28.30	29.31	29.09	4,418,100
07 Apr 2020	28.60	29.53	28.10	28.27	28.06	5,960,000
06 Apr 2020	26.73	27.96	26.63	27.41	27.20	8,617,700
03 Apr 2020	25.98	26.30	25.00	25.47	25.28	6,786,900
02 Apr 2020	25.18	26.67	25.15	26.05	25.85	8,349,700
01 Apr 2020	25.79	26.22	24.77	25.16	24.97	7,616,600
31 Mar 2020	26.20	27.47	25.98	26.96	26.76	8,473,000
30 Mar 2020	25.94	26.69	24.66	26.49	26.29	8,695,900
27 Mar 2020	26.13	26.67	25.23	25.94	25.75	7,731,300
26 Mar 2020	26.41	27.55	25.82	27.00	26.80	11,994,200
25 Mar 2020	25.56	27.37	24.78	26.13	25.93	13,131,700
24 Mar 2020	24.64	25.64	24.30	25.36	25.17	12,893,300
23 Mar 2020	24.44	24.55	22.78	23.50	23.32	10,135,000
20 Mar 2020	26.69	26.69	24.11	24.91	24.72	12,206,800
19 Mar 2020	25.94	26.63	24.12	26.08	25.88	7,761,700
18 Mar 2020	27.67	28.13	23.96	26.32	26.12	7,365,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,180.30+44.40(+0.72%)

AUD/USD0.7235+0.0000(+0.01%)

ASX 2006,042.20+40.90(+0.68%)

Women's Money Movement is back!

Johnson Controls International plc (JCI)

ALL ORDS
6,180.30
+44.40(+0.72%)

AUD/USD
0.7235
+0.0000(+0.01%)

ASX 200
6,042.20
+40.90(+0.68%)