JCI Quote, Trading Chart, Johnson Controls International plc
Stock Information
| Company Name: |
Johnson Controls International plc |
| Stock Symbol: |
JCI |
| Market: |
NYSE |
| Website: |
johnsoncontrols.com |
Get JCI Alerts
News, Short Squeeze, Breakout and More Instantly...
JCI Quote
| Last: | $69.54 |
| Change Percent: | 0.53% |
| Open: | $69.48 |
| Previous Close: | $69.54 |
| High: | $71.8 |
| Low: | $69.13 |
| Volume: | 3,473,923 |
| Last Trade Date Time: | 07/18/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
JCI Chart
Last Twenty Trading Days
| Date: | 2024-07-18 |
| Open: | $69.48 |
| Close: | $69.54 |
| High: | $71.8 |
| Low: | $69.13 |
| Volume: | 3,473,923 |
| Date: | 2024-07-17 |
| Open: | $71.7 |
| Close: | $69.85 |
| High: | $71.8531 |
| Low: | $69.75 |
| Volume: | 2,923,112 |
| Date: | 2024-07-16 |
| Open: | $70.35 |
| Close: | $72.18 |
| High: | $72.24 |
| Low: | $70.35 |
| Volume: | 2,998,049 |
| Date: | 2024-07-15 |
| Open: | $70.75 |
| Close: | $70.01 |
| High: | $71.145 |
| Low: | $69.965 |
| Volume: | 2,630,184 |
| Date: | 2024-07-12 |
| Open: | $70 |
| Close: | $69.98 |
| High: | $70.403 |
| Low: | $69.69 |
| Volume: | 2,482,501 |
| Date: | 2024-07-11 |
| Open: | $68.15 |
| Close: | $69.7 |
| High: | $69.94 |
| Low: | $68.1 |
| Volume: | 3,220,223 |
| Date: | 2024-07-10 |
| Open: | $67.31 |
| Close: | $67.8 |
| High: | $67.88 |
| Low: | $66.59 |
| Volume: | 3,187,332 |
| Date: | 2024-07-09 |
| Open: | $67.6 |
| Close: | $67.14 |
| High: | $67.77 |
| Low: | $67.08 |
| Volume: | 3,723,622 |
| Date: | 2024-07-08 |
| Open: | $67 |
| Close: | $67.23 |
| High: | $67.62 |
| Low: | $66.86 |
| Volume: | 3,082,576 |
| Date: | 2024-07-05 |
| Open: | $66.86 |
| Close: | $66.79 |
| High: | $67 |
| Low: | $66.175 |
| Volume: | 3,702,911 |
| Date: | 2024-07-04 |
| Open: | $66.15 |
| Close: | $66.86 |
| High: | $67.15 |
| Low: | $66.15 |
| Volume: | 1,934,278 |
| Date: | 2024-07-03 |
| Open: | $66.15 |
| Close: | $66.86 |
| High: | $67.15 |
| Low: | $66.15 |
| Volume: | 1,934,278 |
| Date: | 2024-07-02 |
| Open: | $65.82 |
| Close: | $66.32 |
| High: | $66.58 |
| Low: | $65.58 |
| Volume: | 3,126,467 |
| Date: | 2024-07-01 |
| Open: | $66.78 |
| Close: | $65.52 |
| High: | $67.04 |
| Low: | $65.49 |
| Volume: | 4,176,876 |
| Date: | 2024-06-28 |
| Open: | $66.71 |
| Close: | $66.47 |
| High: | $67.8 |
| Low: | $66.42 |
| Volume: | 5,242,277 |
| Date: | 2024-06-27 |
| Open: | $66.2 |
| Close: | $67.03 |
| High: | $67.09 |
| Low: | $65.92 |
| Volume: | 5,580,412 |
| Date: | 2024-06-26 |
| Open: | $67.19 |
| Close: | $65.91 |
| High: | $67.41 |
| Low: | $65.88 |
| Volume: | 5,102,290 |
| Date: | 2024-06-25 |
| Open: | $68.7 |
| Close: | $67.62 |
| High: | $68.99 |
| Low: | $67.51 |
| Volume: | 3,494,642 |
| Date: | 2024-06-24 |
| Open: | $68.28 |
| Close: | $68.77 |
| High: | $69.32 |
| Low: | $68.04 |
| Volume: | 4,352,900 |
| Date: | 2024-06-21 |
| Open: | $68.13 |
| Close: | $68.17 |
| High: | $68.51 |
| Low: | $67.55 |
| Volume: | 7,326,886 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.