JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201831.7032.4431.6531.9731.974,700,600
Dec 14, 20180.26 Dividend
Dec 13, 201832.7633.0132.1132.1431.884,642,300
Dec 12, 201832.6133.2332.5632.6032.344,842,100
Dec 11, 201832.8633.1732.1732.2331.977,442,300
Dec 10, 201832.7032.7131.7332.3532.095,016,900
Dec 07, 201833.3133.8832.6332.6632.405,435,200
Dec 06, 201833.3433.5332.7633.3933.127,029,200
Dec 04, 201834.8835.1033.7933.8933.626,933,300
Dec 03, 201835.0035.6334.4435.0434.765,503,000
Nov 30, 201834.2334.8234.2134.7834.506,471,500
Nov 29, 201833.9334.4933.6934.2733.994,503,200
Nov 28, 201833.5334.0033.0934.0033.725,314,200
Nov 27, 201833.4733.8333.3433.5033.234,103,100
Nov 26, 201833.5534.0633.5433.7833.514,805,600
Nov 23, 201833.0233.7632.7633.3933.121,811,100
Nov 21, 201833.3233.7333.0733.2532.983,172,200
Nov 20, 201833.0333.9133.0333.3433.075,750,600
Nov 19, 201833.2133.7032.9833.4533.185,085,400
Nov 16, 201833.4333.9733.3933.4433.175,059,900
Nov 15, 201833.0533.7232.8533.5233.259,033,900
Nov 14, 201834.8135.0333.1533.4133.149,379,400
Nov 13, 201834.9535.7434.6534.7834.507,721,600
Nov 12, 201834.3034.6933.9134.1933.914,209,500
Nov 09, 201834.2234.5133.8434.3534.075,367,000
Nov 08, 201834.0035.5533.5934.4834.209,455,500
Nov 07, 201833.5933.6332.8033.4033.134,548,500
Nov 06, 201832.9733.4332.9133.2632.993,730,200
Nov 05, 201832.5433.2032.5433.0832.814,926,900
Nov 02, 201833.5833.7932.4432.5032.246,339,500
Nov 01, 201832.2233.4632.0933.3433.076,302,400
Oct 31, 201832.1232.2831.7131.9731.716,542,600
Oct 30, 201831.3331.9531.0631.8131.558,146,800
Oct 29, 201831.8032.7030.6031.2831.037,741,900
Oct 26, 201831.8431.9230.9131.3231.077,173,900
Oct 25, 201831.8032.3831.5632.1031.845,826,300
Oct 24, 201832.4732.6431.3231.3731.124,735,500
Oct 23, 201832.2332.8031.6632.5832.326,100,000
Oct 22, 201832.9333.0532.4232.6632.406,505,400
Oct 19, 201833.2433.3832.7032.9332.664,994,100
Oct 18, 201833.6833.8432.8533.1932.924,670,400
Oct 17, 201834.0134.1633.3533.8633.595,813,200
Oct 16, 201833.3034.0233.1433.9933.724,360,100
Oct 15, 201832.7333.4832.6533.1532.885,924,500
Oct 12, 201834.3134.3232.3532.9632.697,738,600
Oct 11, 201834.2534.4733.5933.7333.465,846,100
Oct 10, 201834.7434.8134.1934.2133.936,082,300
Oct 09, 201836.4936.4934.9935.0134.734,110,500
Oct 08, 201836.1836.5436.0536.5136.214,186,500
Oct 05, 201836.4336.5836.1636.3136.025,890,600
Oct 04, 201835.6236.4535.6236.3736.085,022,100
Oct 03, 201835.6236.0735.4735.7935.503,386,700
Oct 02, 201835.2535.7335.2235.5735.284,030,900
Oct 01, 201835.2835.6335.0735.1834.904,130,500
Sep 28, 201835.4735.4734.9935.0034.727,674,700
Sep 27, 201835.6635.8635.4435.5535.263,576,400
Sep 26, 201835.8035.9635.6235.6835.393,975,400
Sep 25, 201836.1136.1735.6435.7835.494,721,400
Sep 24, 201836.7936.9235.9936.2435.954,230,900
Sep 21, 201836.9437.0836.6436.9636.668,920,900
Sep 21, 20180.26 Dividend
Sep 20, 201837.3137.5437.0437.3736.814,973,700
Sep 19, 201837.1437.5536.9637.0036.454,152,600
Sep 18, 201837.2037.3936.6937.1136.554,371,700
Sep 17, 201837.7937.9537.2137.2536.693,968,400
Sep 14, 201837.9638.1237.7338.0037.432,353,400
Sep 13, 201837.8838.0237.5837.9437.373,788,800
Sep 12, 201837.6037.6437.2637.5737.013,481,500
Sep 11, 201837.5037.8837.1237.6037.044,913,300
Sep 10, 201838.6938.9138.3938.4037.822,887,100
Sep 07, 201838.5138.7238.2138.3037.734,213,500
Sep 06, 201838.2838.9038.1338.8338.256,881,600
Sep 05, 201837.6338.3037.5938.2737.706,946,100
Sep 04, 201837.7537.8537.4937.7737.203,487,600
Aug 31, 201837.5638.1137.5237.7737.204,383,700
Aug 30, 201838.2838.4937.5337.6537.096,062,000
Aug 29, 201838.8939.0538.3938.4237.8420,122,600
Aug 28, 201839.7539.8338.7338.9338.357,477,200
Aug 27, 201839.3640.0839.3639.7239.125,158,000
Aug 24, 201839.1639.3739.1139.2138.623,067,100
Aug 23, 201839.4539.5939.0939.1438.553,791,800
Aug 22, 201839.9539.9639.0839.6139.025,858,300
Aug 21, 201839.0040.3338.8040.0139.419,581,200
Aug 20, 201838.3138.8138.2338.7438.164,513,300
Aug 17, 201837.6438.4737.6138.2537.684,218,700
Aug 16, 201837.5737.8637.4537.6237.063,760,300
Aug 15, 201836.4137.6436.4137.5536.994,455,500
Aug 14, 201836.7237.2136.7236.9936.442,648,400
Aug 13, 201836.9637.0536.3736.6536.104,529,900
Aug 10, 201837.1737.2036.6536.9036.353,738,700
Aug 09, 201837.3137.8837.2437.3336.774,464,200
Aug 08, 201837.8037.9037.2937.3236.764,247,800
Aug 07, 201837.7938.3637.6237.8637.293,863,500
Aug 06, 201838.0138.1037.5837.6937.123,438,100
Aug 03, 201837.9938.1037.1537.9437.374,375,700
Aug 02, 201837.4637.9937.3237.8137.243,956,300
Aug 01, 201836.9538.1636.9537.6837.127,858,500
Jul 31, 201836.5337.6536.1637.5136.958,142,100
Jul 30, 201836.1136.6336.0536.4635.915,506,700
Jul 27, 201835.8436.1135.6936.0635.522,898,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...