JCI - Johnson Controls International plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201836.11036.17035.75535.81735.8171,972,922
Sep 24, 201836.79036.92035.99036.24036.2404,230,900
Sep 21, 201836.94037.08036.64036.96036.9608,920,900
Sep 21, 20180.26 Dividend
Sep 20, 201837.31037.54037.04037.37037.1104,973,700
Sep 19, 201837.14037.55036.96037.00036.7434,152,600
Sep 18, 201837.20037.39036.69037.11036.8524,371,700
Sep 17, 201837.79037.95037.21037.25036.9913,968,400
Sep 14, 201837.96038.12037.73038.00037.7362,353,400
Sep 13, 201837.88038.02037.58037.94037.6763,788,800
Sep 12, 201837.60037.64037.26037.57037.3093,481,500
Sep 11, 201837.50037.88037.12037.60037.3384,913,300
Sep 10, 201838.69038.91038.39038.40038.1332,887,100
Sep 07, 201838.51038.72038.21038.30038.0344,213,500
Sep 06, 201838.28038.90038.13038.83038.5606,881,600
Sep 05, 201837.63038.30037.59038.27038.0046,946,100
Sep 04, 201837.75037.85037.49037.77037.5073,487,600
Aug 31, 201837.56038.11037.52037.77037.5074,383,700
Aug 30, 201838.28038.49037.53037.65037.3886,062,000
Aug 29, 201838.89039.05038.39038.42038.15320,122,600
Aug 28, 201839.75039.83038.73038.93038.6597,477,200
Aug 27, 201839.36040.08039.36039.72039.4445,158,000
Aug 24, 201839.16039.37039.11039.21038.9373,067,100
Aug 23, 201839.45039.59039.09039.14038.8683,791,800
Aug 22, 201839.95039.96039.08039.61039.3345,858,300
Aug 21, 201839.00040.33038.80040.01039.7329,581,200
Aug 20, 201838.31038.81038.23038.74038.4704,513,300
Aug 17, 201837.64038.47037.61038.25037.9844,218,700
Aug 16, 201837.57037.86037.45037.62037.3583,760,300
Aug 15, 201836.41037.64036.41037.55037.2894,455,500
Aug 14, 201836.72037.21036.72036.99036.7332,648,400
Aug 13, 201836.96037.05036.37036.65036.3954,529,900
Aug 10, 201837.17037.20036.65036.90036.6433,738,700
Aug 09, 201837.31037.88037.24037.33037.0704,464,200
Aug 08, 201837.80037.90037.29037.32037.0604,247,800
Aug 07, 201837.79038.36037.62037.86037.5973,863,500
Aug 06, 201838.01038.10037.58037.69037.4283,438,100
Aug 03, 201837.99038.10037.15037.94037.6764,375,700
Aug 02, 201837.46037.99037.32037.81037.5473,956,300
Aug 01, 201836.95038.16036.95037.68037.4187,858,500
Jul 31, 201836.53037.65036.16037.51037.2498,142,100
Jul 30, 201836.11036.63036.05036.46036.2065,506,700
Jul 27, 201835.84036.11035.69036.06035.8092,898,900
Jul 26, 201835.47035.99035.18035.72035.4713,156,600
Jul 25, 201835.36035.71035.12035.46035.2134,445,800
Jul 24, 201835.69035.87035.41035.52035.2732,395,200
Jul 23, 201835.98036.18035.54035.56035.3133,540,700
Jul 20, 201835.70036.34035.57036.14035.8894,900,100
Jul 19, 201835.31035.99035.25035.85035.6014,666,300
Jul 18, 201835.24035.47035.02035.42035.1744,181,500
Jul 17, 201834.61035.44034.54035.31035.0644,340,600
Jul 16, 201835.13035.22034.56034.76034.5182,650,500
Jul 13, 201834.72035.29034.72035.12034.8763,410,600
Jul 12, 201834.29034.82033.93034.74034.4983,452,900
Jul 11, 201834.56034.56033.97034.16033.9223,341,600
Jul 10, 201834.99034.99034.51034.87034.6272,736,800
Jul 09, 201834.69035.27034.40034.96034.7172,524,700
Jul 06, 201834.23034.78034.20034.64034.3993,113,400
Jul 05, 201833.72034.33033.57034.22033.9823,512,500
Jul 03, 201833.49034.21033.45033.63033.3962,515,200
Jul 02, 201833.15033.35032.93033.32033.0883,427,100
Jun 29, 201833.48033.75033.30033.45033.2174,480,900
Jun 28, 201833.53033.55032.90033.29033.0584,075,600
Jun 27, 201834.15034.35033.53033.53033.2973,967,900
Jun 26, 201834.42034.51034.03034.16033.9222,854,800
Jun 25, 201833.93034.50033.52034.36034.1214,667,100
Jun 22, 201834.24034.52033.98033.99033.7544,252,700
Jun 22, 20180.26 Dividend
Jun 21, 201835.23035.23034.25034.33033.8336,162,400
Jun 20, 201834.74035.26034.51035.25034.7405,432,900
Jun 19, 201834.31034.58033.94034.50034.0005,157,000
Jun 18, 201834.66034.73034.31034.54034.0403,943,700
Jun 15, 201834.89035.08034.00035.04034.5337,690,000
Jun 14, 201835.00035.16034.78034.89034.3852,792,100
Jun 13, 201835.24035.24034.66034.92034.4144,840,800
Jun 12, 201835.19035.26034.87035.19034.6813,487,500
Jun 11, 201835.13035.42034.85035.09034.5823,115,700
Jun 08, 201834.95035.16034.80035.14034.6313,546,100
Jun 07, 201834.67034.97034.55034.94034.4343,243,300
Jun 06, 201834.47034.72034.24034.57034.0694,446,100
Jun 05, 201834.20034.54034.16034.51034.0103,243,000
Jun 04, 201833.97034.13033.81034.08033.5873,424,600
Jun 01, 201833.77034.04033.46033.73033.2424,241,500
May 31, 201834.47034.49033.47033.56033.0744,499,500
May 30, 201834.36034.66034.05034.41033.9123,134,000
May 29, 201834.35034.57033.81034.06033.5674,750,100
May 25, 201834.45035.12034.36034.64034.1385,770,700
May 24, 201834.22034.65034.08034.42033.9224,104,400
May 23, 201835.00035.11033.86034.22033.7257,677,000
May 22, 201835.77035.95035.16035.19034.6816,522,600
May 21, 201836.17036.39035.63035.73035.2136,020,000
May 18, 201836.45036.56035.79035.95035.4306,234,600
May 17, 201836.43036.78036.33036.51035.9813,624,200
May 16, 201836.26036.63036.13036.42035.8933,918,000
May 15, 201836.18036.40036.07036.27035.7453,023,900
May 14, 201836.32036.81036.30036.48035.9522,814,600
May 11, 201836.75036.80036.19036.30035.7743,430,000
May 10, 201836.34036.89036.31036.72036.1883,358,700
May 09, 201836.30036.61035.97036.27035.7453,403,600
May 08, 201836.33036.58036.05036.29035.7655,289,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...