JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201741.6341.7841.4541.6141.613,012,500
Oct 20, 201741.4641.9341.3541.6241.624,016,700
Oct 19, 201740.6741.3540.6041.2441.243,588,600
Oct 18, 201740.8741.1840.6340.6640.663,736,400
Oct 17, 201741.6241.7341.1041.2041.203,429,200
Oct 16, 201741.8241.8641.4141.7541.752,965,100
Oct 13, 201741.4541.7741.3541.6941.693,202,300
Oct 12, 201741.1541.4841.0141.3941.392,884,400
Oct 11, 201741.5041.6541.1841.3541.353,866,700
Oct 10, 201740.6641.9340.6641.4941.498,196,100
Oct 09, 201741.1141.2040.5240.6040.602,932,200
Oct 06, 201741.1741.3040.9941.0741.073,167,700
Oct 05, 201740.9141.4640.7941.2041.203,645,900
Oct 04, 201740.5541.0040.2940.9540.953,854,100
Oct 03, 201740.5040.7440.2140.4740.473,773,900
Oct 02, 201740.4240.7640.3140.4540.453,492,400
Sep 29, 201740.0040.3539.7640.2940.293,899,300
Sep 28, 201740.3040.4039.3140.0640.066,972,900
Sep 27, 201741.1041.1940.3940.4540.456,322,400
Sep 26, 201740.0241.1239.9240.9440.946,582,000
Sep 25, 201739.8940.1339.7340.1240.123,752,500
Sep 22, 201739.7939.9539.4939.8939.892,617,300
Sep 22, 20170.25 Dividend
Sep 21, 201739.8240.0339.5139.9839.733,170,700
Sep 20, 201739.1840.3239.1839.7539.505,681,500
Sep 19, 201739.6439.6438.9539.0438.805,653,600
Sep 18, 201739.8839.8839.2839.5739.325,758,700
Sep 15, 201740.0240.1039.6739.8139.566,186,100
Sep 14, 201739.7640.1139.6140.1039.854,057,200
Sep 13, 201740.0840.1039.7039.9039.653,028,400
Sep 12, 201739.4740.1139.4240.0039.752,877,200
Sep 11, 201739.3439.6539.0739.4039.154,681,800
Sep 08, 201739.2039.4838.9639.1638.924,264,800
Sep 07, 201739.8039.8039.0439.2138.963,533,500
Sep 06, 201740.0440.3439.5539.6239.375,104,100
Sep 05, 201739.8940.1239.7640.0039.754,166,100
Sep 01, 201739.6740.0739.4939.8939.643,953,900
Aug 31, 201739.3440.0039.2639.5939.347,634,300
Aug 30, 201738.9339.2238.6839.1438.903,427,100
Aug 29, 201738.7038.8838.4838.7538.512,576,800
Aug 28, 201738.9138.9938.6138.8438.602,652,700
Aug 25, 201738.8739.1238.7238.8338.593,941,300
Aug 24, 201738.6438.8438.4338.5938.355,425,700
Aug 23, 201738.3738.8438.2738.5638.326,255,000
Aug 22, 201738.3438.6537.7738.6238.388,637,400
Aug 21, 201737.1538.8337.1438.2738.0313,091,900
Aug 18, 201736.8737.4236.7437.0536.824,524,000
Aug 17, 201737.4537.7136.8236.8936.6610,463,500
Aug 16, 201737.9237.9737.3737.5537.329,637,700
Aug 15, 201738.4738.5037.7537.8337.596,708,200
Aug 14, 201738.9538.9938.5438.6538.413,149,900
Aug 11, 201739.0039.1038.6538.6738.432,936,800
Aug 10, 201739.1939.4138.8138.8938.654,337,100
Aug 09, 201739.4639.6339.3139.4539.203,493,800
Aug 08, 201739.7139.9839.4139.6139.365,272,900
Aug 07, 201739.2039.8839.1639.7839.535,036,500
Aug 04, 201739.4239.4238.9139.1738.936,439,700
Aug 03, 201739.3439.5138.7739.4639.214,998,600
Aug 02, 201738.6039.4838.5139.3739.125,682,600
Aug 01, 201739.1039.1538.5438.7538.515,365,900
Jul 31, 201739.6439.6938.6538.9538.718,509,200
Jul 28, 201740.0440.2038.9039.6439.3914,471,800
Jul 27, 201740.0140.5038.7540.1439.8917,870,000
Jul 26, 201744.0844.1843.3143.3243.057,298,300
Jul 25, 201744.3544.3743.9344.1843.904,867,100
Jul 24, 201744.1044.1943.9044.0043.723,308,400
Jul 21, 201744.0444.2743.9044.1943.913,006,400
Jul 20, 201744.1644.2443.8744.1143.832,876,900
Jul 19, 201744.0744.1643.8544.1543.872,986,100
Jul 18, 201743.9744.0843.7844.0043.723,553,400
Jul 17, 201743.8444.1843.7944.0943.812,973,700
Jul 14, 201743.5544.0943.3843.8743.603,443,300
Jul 13, 201743.3043.7843.3043.5543.283,331,500
Jul 12, 201743.3343.7143.3143.4043.132,813,400
Jul 11, 201743.3143.4642.8743.0842.815,877,500
Jul 10, 201743.1543.7943.0643.3843.113,164,500
Jul 07, 201743.1443.3243.0143.1642.892,760,500
Jul 06, 201743.4843.5143.0343.0542.782,697,500
Jul 05, 201743.3043.7043.2143.5743.303,759,100
Jul 03, 201743.6143.7443.1243.2542.982,933,900
Jun 30, 201742.8043.7142.7843.3643.095,918,500
Jun 29, 201742.8843.0342.3342.5542.284,899,900
Jun 28, 201742.4642.9342.3942.8842.615,718,600
Jun 27, 201742.2842.2842.0342.1541.894,370,600
Jun 26, 201741.7342.4241.7342.3142.055,475,200
Jun 26, 20170.25 Dividend
Jun 23, 201741.9442.0241.6741.8241.3116,759,600
Jun 22, 201741.4142.1141.2841.8241.313,927,800
Jun 21, 201742.0842.1741.4041.4540.944,206,300
Jun 20, 201742.3042.3241.8842.0141.504,473,700
Jun 19, 201742.1442.7042.1442.5442.025,602,600
Jun 16, 201741.9642.1441.6341.8641.355,166,500
Jun 15, 201741.5042.0041.5041.9441.434,168,300
Jun 14, 201742.0142.1041.5841.8641.354,668,500
Jun 13, 201741.4341.9541.3941.9241.414,885,500
Jun 12, 201741.8141.9641.2341.4740.967,140,400
Jun 09, 201741.0942.0940.9442.0741.564,641,400
Jun 08, 201741.1641.3741.0941.2740.773,928,000
Jun 07, 201741.3441.4140.7841.1640.666,529,800
Jun 06, 201741.8541.8741.2341.2640.765,939,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...