Johnson Controls International plc (JCI) NYSE

107.38

+1.145(+1.08%)

Updated at September 08 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025107.26106.23106.23107.69104.034.14M
September 04, 2025105.88107.09107.09107.16105.252.75M
September 03, 2025106.01105.34105.34106.29104.83.93M
September 02, 2025105.06105.96105.96106.03103.824.59M
August 29, 2025108.68106.89106.89109.17106.234.22M
August 28, 2025109.51108.65108.65109.64108.53.75M
August 27, 2025108.24109.27109.27110.35108.064.71M
August 26, 2025106.68108.46108.46108.76106.396.23M
August 25, 2025107.03106.4106.4107.61106.373.93M
August 22, 2025105.34107.26107.26107.96105.115.09M
August 21, 2025105.71104.75104.75106.45104.573.8M
August 20, 2025104.21106106106.44103.664.76M
August 19, 2025105.54104.52104.52105.99103.965.47M
August 18, 2025103.49105.71105.71105.95103.074.88M
August 15, 2025105.44103.52103.52105.44103.386.36M
August 14, 2025104.86105.02105.02105.98104.865.25M
August 13, 2025107.28105.77105.77107.87104.687.8M
August 12, 2025106.17106.64106.64106.83105.096.76M
August 11, 2025105.44105.71105.71105.98105.138.85M
August 08, 2025105.03105.55105.55105.98104.336.23M
August 07, 2025105.58104.31104.31105.94104.012.83M
August 06, 2025104.83104.67104.67105.42103.762.96M
August 05, 2025107104.84104.84107103.723.83M
August 04, 2025107106.48106.48107.2105.893.11M
August 01, 2025104.27106.48106.48107.48103.365.34M
July 31, 2025104.36105105107.2104.276.36M
July 30, 2025102.68104.02104.02105.2102.097.93M
July 29, 2025106.56103.24103.24108.6102.5211.35M
July 28, 2025112111.52111.52112.63111.016.98M
July 25, 2025110.21111.73111.73112109.674.41M
July 24, 2025109.43110.02110.02110.67109.064.6M
July 23, 2025109.01110.13110.13110.59108.76.93M
July 22, 2025108.01108.3108.3108.51105.44.87M
July 21, 2025109.07108.27108.27109.18107.882.88M
July 18, 2025108.95108.96108.96109.4108.353.22M
July 17, 2025107.06108.95108.95109.02106.93.51M
July 16, 2025106.23107.28107.28107.36105.193.84M
July 15, 2025106.55106.02106.02106.88105.832.93M
July 14, 2025105.78106.26106.26106.68105.153.22M
July 11, 2025105.68105.85105.85106.63105.172.23M
July 10, 2025106.76106.33106.33107.2105.564.25M
July 09, 2025106.44106.5106.5106.56105.285.24M
July 08, 2025106.43105.5105.5107.09104.76.18M
July 07, 2025106.82105.98105.98107.06105.483.52M
July 03, 2025104.98106.71106.71106.96104.982.98M
July 02, 2025104.7105.07105.07105.19104.333.68M
July 01, 2025105.22104.67104.67106.07103.594.99M
June 30, 2025105.17105.62105.62105.68104.565.09M
June 27, 2025104.75105.07105.07105.89104.54.96M
June 26, 2025103.85104.44104.44104.79103.667.39M
June 25, 2025104.02103.35103.35104.02102.993.75M
June 24, 2025104103.6103.6104.4102.862.83M
June 23, 2025101.96103.35103.35103.43101.256.02M
June 20, 2025103.72102.25101.88104100.867.55M
June 18, 2025103.97103.48103.11104.84103.224.12M
June 17, 2025104.44103.84103.46104.88103.523.15M
June 16, 2025103.33104.49104.11105.19103.256.22M
June 13, 2025102.34101.97101.6102.74101.295.53M
June 12, 2025102.97103.6103.23103.95102.815.98M
June 11, 2025103.2103.19102.82104.15102.34.82M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved