Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.79+0.19 (+0.34%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	55.65	56.44	55.14	55.79	55.79	6,865,000
25 Feb 2021	56.15	56.60	55.33	55.60	55.60	3,617,300
24 Feb 2021	56.00	56.56	55.46	56.10	56.10	3,965,100
23 Feb 2021	56.48	56.48	55.32	55.98	55.98	3,752,800
22 Feb 2021	56.00	56.70	55.41	56.32	56.32	5,937,900
19 Feb 2021	56.17	56.83	55.88	56.02	56.02	4,800,300
18 Feb 2021	55.30	55.93	54.81	55.67	55.67	4,850,800
17 Feb 2021	52.78	55.33	52.66	55.20	55.20	5,815,300
16 Feb 2021	53.82	54.06	52.99	53.00	53.00	4,050,600
12 Feb 2021	52.60	53.66	52.41	53.58	53.58	5,962,900
11 Feb 2021	52.18	52.93	51.59	52.89	52.89	4,821,400
10 Feb 2021	51.89	52.27	51.36	52.04	52.04	3,303,300
09 Feb 2021	51.38	52.02	51.29	51.60	51.60	3,657,600
08 Feb 2021	51.11	51.76	50.98	51.71	51.71	2,740,500
05 Feb 2021	51.41	51.62	50.82	51.05	51.05	3,890,400
04 Feb 2021	50.62	51.51	50.62	51.20	51.20	3,335,200
03 Feb 2021	50.55	50.84	50.06	50.62	50.62	4,290,100
02 Feb 2021	51.22	51.63	50.71	50.71	50.71	3,189,900
01 Feb 2021	50.24	51.53	50.22	50.91	50.91	5,785,600
29 Jan 2021	49.01	50.11	48.22	49.82	49.82	6,002,100
28 Jan 2021	49.13	50.00	48.55	49.34	49.34	4,501,600
27 Jan 2021	49.92	49.92	48.11	48.40	48.40	4,765,900
26 Jan 2021	51.53	51.92	50.29	50.36	50.36	3,667,600
25 Jan 2021	51.94	52.18	51.15	51.46	51.46	4,047,300
22 Jan 2021	51.83	52.70	51.59	52.35	52.35	5,810,900
21 Jan 2021	52.06	52.35	51.63	52.16	52.16	3,968,900
20 Jan 2021	51.82	52.41	51.45	52.39	52.39	5,056,800
19 Jan 2021	52.37	52.83	51.61	51.63	51.63	3,135,900
15 Jan 2021	52.09	52.15	51.06	51.81	51.81	3,855,600
14 Jan 2021	52.15	52.92	52.02	52.45	52.45	3,010,600
13 Jan 2021	51.99	52.32	51.44	52.01	52.01	5,697,000
12 Jan 2021	51.22	51.96	50.39	51.84	51.84	3,982,200
11 Jan 2021	49.05	51.29	49.00	50.99	50.99	3,906,000
08 Jan 2021	51.40	51.57	50.56	51.30	51.30	5,098,600
07 Jan 2021	50.36	51.39	49.49	51.18	51.18	5,068,800
06 Jan 2021	48.00	50.26	47.84	49.75	49.75	10,215,100
05 Jan 2021	46.02	47.55	46.02	47.52	47.52	5,564,000
04 Jan 2021	46.61	47.23	45.91	46.18	46.18	5,389,300
31 Dec 2020	46.32	46.65	45.99	46.59	46.59	1,934,200
30 Dec 2020	46.05	46.81	45.95	46.42	46.42	2,281,200
29 Dec 2020	46.38	46.51	45.55	45.90	45.90	2,436,700
28 Dec 2020	46.18	46.69	46.03	46.11	46.11	2,504,700
24 Dec 2020	46.20	46.20	45.68	45.93	45.93	842,500
23 Dec 2020	45.71	46.17	45.49	45.92	45.92	4,227,100
22 Dec 2020	46.12	46.22	45.56	45.64	45.64	3,298,400
21 Dec 2020	45.50	46.22	45.35	45.95	45.95	4,485,200
18 Dec 2020	46.45	46.73	45.91	46.24	46.24	11,405,800
18 Dec 2020	0.26 Dividend
17 Dec 2020	46.08	46.56	45.83	46.45	46.19	3,906,300
16 Dec 2020	46.08	46.25	45.41	45.77	45.51	4,755,300
15 Dec 2020	45.17	46.04	44.91	46.04	45.78	4,695,600
14 Dec 2020	45.68	46.11	45.02	45.10	44.85	4,690,700
11 Dec 2020	45.43	45.70	45.25	45.55	45.30	4,008,300
10 Dec 2020	45.40	45.89	45.04	45.69	45.43	3,417,600
09 Dec 2020	45.71	45.99	45.33	45.79	45.53	6,058,900
08 Dec 2020	45.10	45.57	45.08	45.26	45.01	4,645,200
07 Dec 2020	45.85	45.85	45.15	45.25	45.00	3,575,700
04 Dec 2020	45.97	46.32	45.59	45.89	45.63	5,273,200
03 Dec 2020	45.97	46.19	45.45	45.73	45.47	5,228,100
02 Dec 2020	46.16	46.68	45.61	45.89	45.63	4,471,100
01 Dec 2020	46.76	47.30	46.23	46.27	46.01	4,760,500
30 Nov 2020	45.94	46.55	45.83	46.04	45.78	7,699,600
27 Nov 2020	46.38	46.67	45.89	45.97	45.71	1,810,800
25 Nov 2020	46.31	46.55	45.82	46.41	46.15	2,808,300
24 Nov 2020	46.27	47.01	45.89	46.66	46.40	3,314,400
23 Nov 2020	45.59	46.06	45.46	45.65	45.39	3,645,400
20 Nov 2020	45.52	45.76	45.03	45.29	45.04	3,366,700
19 Nov 2020	45.79	45.90	45.12	45.71	45.45	4,792,000
18 Nov 2020	44.92	46.30	44.84	45.96	45.70	6,541,300
17 Nov 2020	44.99	45.37	44.11	44.71	44.46	14,183,400
16 Nov 2020	45.32	45.50	44.74	45.36	45.11	9,023,800
13 Nov 2020	44.19	45.00	44.19	44.65	44.40	6,850,200
12 Nov 2020	43.84	44.03	43.46	43.82	43.57	5,238,700
11 Nov 2020	44.80	44.97	43.92	44.00	43.75	8,088,400
10 Nov 2020	44.74	45.31	44.24	44.42	44.17	7,835,400
09 Nov 2020	45.92	47.58	44.40	44.42	44.17	7,864,100
06 Nov 2020	43.38	43.89	43.25	43.74	43.50	5,828,200
05 Nov 2020	42.48	43.90	42.00	43.48	43.24	7,535,000
04 Nov 2020	44.00	44.06	41.69	41.80	41.57	10,159,000
03 Nov 2020	44.05	45.08	43.40	44.22	43.97	6,147,500
02 Nov 2020	42.94	44.09	42.88	43.94	43.69	5,877,100
30 Oct 2020	42.33	42.86	41.37	42.21	41.97	4,632,600
29 Oct 2020	41.19	42.48	40.92	42.31	42.07	3,909,100
28 Oct 2020	41.52	42.44	41.10	41.14	40.91	4,711,100
27 Oct 2020	42.91	43.09	42.07	42.18	41.94	2,835,200
26 Oct 2020	43.72	43.82	42.53	42.96	42.72	3,632,500
23 Oct 2020	44.57	44.76	43.96	44.40	44.15	3,599,700
22 Oct 2020	43.77	44.51	43.77	44.48	44.23	5,164,400
21 Oct 2020	43.45	43.97	43.15	43.72	43.48	4,760,900
20 Oct 2020	42.84	43.70	42.63	43.10	42.86	3,349,000
19 Oct 2020	43.06	43.39	42.29	42.42	42.18	3,911,500
16 Oct 2020	42.73	43.28	42.43	43.02	42.78	3,993,100
15 Oct 2020	42.17	42.76	42.00	42.62	42.38	3,200,400
14 Oct 2020	42.51	42.82	42.35	42.51	42.27	2,945,100
13 Oct 2020	42.97	43.29	42.38	42.44	42.20	3,227,000
12 Oct 2020	43.00	43.66	42.93	43.26	43.02	3,561,800
09 Oct 2020	43.44	43.64	42.93	42.97	42.73	4,381,300
08 Oct 2020	42.75	43.27	42.68	43.21	42.97	4,622,600
07 Oct 2020	42.25	42.88	42.24	42.50	42.26	3,466,100
06 Oct 2020	42.35	42.61	41.56	41.65	41.42	4,009,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,940.60-165.10(-2.32%)

AUD/USD0.7717-0.0162(-2.06%)

ASX 2006,673.30-160.70(-2.35%)

Get the news straight to your inbox every day.

Johnson Controls International plc (JCI)

ALL ORDS
6,940.60
-165.10(-2.32%)

AUD/USD
0.7717
-0.0162(-2.06%)

ASX 200
6,673.30
-160.70(-2.35%)