Australia markets open in 36 minutes

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

DateOpenHighLowClose*Adj. close**Volume
06 Aug 202038.1438.6138.1438.3938.392,622,983
05 Aug 202038.3038.6338.0838.3438.344,306,400
04 Aug 202038.5938.7837.8238.3638.365,214,000
03 Aug 202038.5839.1538.3138.9238.928,042,800
31 Jul 202039.1239.9538.1138.4838.488,532,500
30 Jul 202037.3337.4936.8437.2437.244,262,800
29 Jul 202036.6438.2836.5637.9937.996,896,500
28 Jul 202036.9237.1536.5336.5836.583,124,600
27 Jul 202036.7237.2136.5037.0737.073,199,100
24 Jul 202037.3437.4336.7036.8036.803,674,100
23 Jul 202037.0737.6436.9837.3537.354,929,100
22 Jul 202036.4737.1636.4137.0537.053,335,400
21 Jul 202036.8037.1136.5636.7136.714,355,000
20 Jul 202037.4437.8536.7936.8036.804,176,000
17 Jul 202037.2337.7236.9537.6737.676,259,900
16 Jul 202036.4037.5736.0737.1737.177,025,000
15 Jul 202035.7336.7235.6436.4436.448,046,200
14 Jul 202034.0034.9833.5534.9734.976,221,700
13 Jul 202034.1134.5633.9334.0034.005,851,500
10 Jul 202033.4633.8833.3133.8733.875,140,000
09 Jul 202034.0834.2833.3333.3833.385,543,300
08 Jul 202034.2734.5333.9334.1534.153,901,300
07 Jul 202034.4234.6234.1634.2534.254,771,000
06 Jul 202034.8835.0734.5434.7334.733,220,000
02 Jul 202034.4335.0234.2534.3434.343,585,600
01 Jul 202034.2434.5833.8333.8933.894,954,300
30 Jun 202033.6434.3133.5634.1434.144,211,100
29 Jun 202033.4433.9233.1233.8233.825,076,400
26 Jun 202033.2533.4532.8133.3633.3613,590,200
25 Jun 202033.1833.4932.7033.4633.463,908,500
24 Jun 202034.4534.6133.2133.2933.295,388,300
23 Jun 202035.4535.4534.5534.7934.794,659,900
22 Jun 202034.6735.1234.4234.9334.934,876,500
19 Jun 202035.1135.1533.7734.3234.3211,215,800
19 Jun 20200.26 Dividend
18 Jun 202035.0135.5234.5634.7134.453,901,900
17 Jun 202035.3635.6234.9535.2534.994,378,000
16 Jun 202036.6036.9035.1835.4335.166,416,300
15 Jun 202033.3935.5033.2335.3535.097,030,300
12 Jun 202034.8635.0633.6734.4534.1912,188,100
11 Jun 202033.0233.7732.8133.6233.3712,949,500
10 Jun 202035.5035.5034.3934.4334.176,768,800
09 Jun 202036.0836.2735.4935.7435.474,352,400
08 Jun 202036.1837.0736.1836.8136.534,902,700
05 Jun 202035.7236.4635.5636.0535.785,940,000
04 Jun 202033.3434.4833.2934.4134.155,905,100
03 Jun 202032.7433.7232.5633.5733.323,561,800
02 Jun 202032.0032.3832.0032.3532.114,552,900
01 Jun 202031.4531.8531.1731.7731.533,187,400
29 May 202031.1531.7731.0331.4131.176,992,700
28 May 202032.2032.3031.3631.5331.294,835,000
27 May 202032.0032.5331.4731.8731.636,167,600
26 May 202030.4931.4830.4231.0730.844,874,800
22 May 202029.4129.5629.0829.5329.313,649,500
21 May 202028.6129.5428.6129.4129.196,588,800
20 May 202029.1929.3128.5828.7428.526,842,500
19 May 202029.5829.7428.9929.0028.784,633,600
18 May 202029.5830.0829.2829.5329.315,082,100
15 May 202028.3728.9228.0328.4628.258,629,200
14 May 202027.2628.8026.2328.5928.385,778,500
13 May 202027.7127.9026.7827.2227.026,449,500
12 May 202028.6828.8527.8527.9127.705,765,400
11 May 202029.4329.4328.4028.5628.354,188,500
08 May 202028.9929.8928.9729.8029.584,212,700
07 May 202028.5428.9428.3628.5228.315,134,100
06 May 202028.8928.9628.3028.3128.104,784,400
05 May 202028.8029.2128.4228.6528.445,869,500
04 May 202027.6328.6326.9228.5328.325,083,800
01 May 202028.6729.1627.4627.8627.654,747,900
30 Apr 202030.1530.1529.0329.1128.895,628,600
29 Apr 202030.7031.2530.3230.6330.405,273,800
28 Apr 202029.6630.4029.5429.7329.516,102,700
27 Apr 202028.1629.3128.1529.0528.834,649,300
24 Apr 202027.9728.0327.2927.9127.707,403,600
23 Apr 202028.1028.2927.6727.8527.644,893,900
22 Apr 202028.3028.4727.4027.7527.545,615,300
21 Apr 202027.7128.2427.4927.5927.384,027,900
20 Apr 202028.7929.0728.1928.4728.264,635,900
17 Apr 202029.2230.0829.1029.5429.324,144,400
16 Apr 202029.0329.1728.1028.5028.295,279,400
15 Apr 202029.7929.8128.9429.1028.884,256,200
14 Apr 202030.0031.1029.7930.8030.576,660,800
13 Apr 202030.3530.5329.0029.3629.144,041,300
09 Apr 202029.6331.3429.6230.6030.378,105,500
08 Apr 202028.5229.7328.3029.3129.094,418,100
07 Apr 202028.6029.5328.1028.2728.065,960,000
06 Apr 202026.7327.9626.6327.4127.208,617,700
03 Apr 202025.9826.3025.0025.4725.286,786,900
02 Apr 202025.1826.6725.1526.0525.858,349,700
01 Apr 202025.7926.2224.7725.1624.977,616,600
31 Mar 202026.2027.4725.9826.9626.768,473,000
30 Mar 202025.9426.6924.6626.4926.298,695,900
27 Mar 202026.1326.6725.2325.9425.757,731,300
26 Mar 202026.4127.5525.8227.0026.8011,994,200
25 Mar 202025.5627.3724.7826.1325.9313,131,700
24 Mar 202024.6425.6424.3025.3625.1712,893,300
23 Mar 202024.4424.5522.7823.5023.3210,135,000
20 Mar 202026.6926.6924.1124.9124.7212,206,800
19 Mar 202025.9426.6324.1226.0825.887,761,700
18 Mar 202027.6728.1323.9626.3226.127,365,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...