JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201941.5441.8541.2941.8241.824,185,000
Jul 12, 201941.2641.5841.1941.5441.546,417,800
Jul 11, 201941.4141.5341.0741.3341.334,286,900
Jul 10, 201941.6841.8941.3141.3341.333,635,800
Jul 09, 201941.6641.8041.4441.6541.654,571,800
Jul 08, 201942.0042.1841.4941.6941.695,176,600
Jul 05, 201941.3041.9041.2541.8741.873,023,500
Jul 03, 201941.6841.9441.5741.8341.832,952,700
Jul 02, 201941.8942.0741.5841.6441.644,368,400
Jul 01, 201941.6841.9141.4741.8941.893,762,100
Jun 28, 201940.6141.4040.5241.3141.315,236,400
Jun 27, 201940.6240.6740.3940.5340.534,981,100
Jun 26, 201940.5540.8340.4140.6240.624,252,300
Jun 25, 201940.6041.0140.3840.5840.585,953,100
Jun 24, 201939.9940.8839.8640.4440.447,712,600
Jun 21, 201939.4640.0939.2940.0940.0927,707,400
Jun 21, 20190.26 Dividend
Jun 20, 201939.3139.8239.1639.7039.447,667,200
Jun 19, 201939.5839.6638.7639.0638.806,177,800
Jun 18, 201939.4639.9939.2839.6639.406,630,800
Jun 17, 201940.0540.1039.1639.1738.916,890,500
Jun 14, 201940.0840.2039.7739.9539.694,964,800
Jun 13, 201939.8240.3239.5040.2740.015,996,200
Jun 12, 201938.9940.0438.9539.5339.278,776,200
Jun 11, 201938.9039.0038.7438.8738.628,044,300
Jun 10, 201939.0839.2038.8038.8138.568,651,400
Jun 07, 201939.4739.5539.0439.1138.859,042,000
Jun 06, 201939.4539.4939.0039.4539.197,369,500
Jun 05, 201939.8339.9339.2939.4639.2017,685,700
Jun 04, 201938.9139.5838.7039.5539.2914,166,300
Jun 03, 201939.4139.4838.5039.0038.7422,706,800
May 31, 201938.5438.8138.4738.5238.2727,662,400
May 30, 201938.4138.9638.4038.9338.6825,331,900
May 29, 201938.3538.4237.9638.2538.0017,837,600
May 28, 201938.6138.7438.4438.4638.2113,800,200
May 24, 201938.8438.9438.4738.5138.2614,041,200
May 23, 201939.0539.1138.7438.7638.5115,821,100
May 22, 201939.2939.4339.1139.2138.957,390,800
May 21, 201939.1839.5239.1139.4939.236,483,700
May 20, 201938.8639.1238.7439.0938.836,675,500
May 17, 201939.0039.1838.8638.9538.695,040,900
May 16, 201939.0739.3438.9339.1838.925,678,400
May 15, 201939.2039.3039.0439.0538.796,203,600
May 14, 201939.2139.5939.1239.2538.995,727,000
May 13, 201939.0739.4538.9939.1038.847,744,700
May 10, 201939.3339.8039.0439.6839.425,353,700
May 09, 201939.1539.6139.0639.5939.336,883,000
May 08, 201939.1739.6039.1139.3839.126,987,200
May 07, 201939.3539.5338.9539.2538.995,142,800
May 06, 201939.1939.6938.9339.5939.333,644,800
May 03, 201939.1539.6139.0739.5839.323,700,400
May 02, 201939.2539.3338.7238.9838.727,163,500
May 01, 201939.0339.8438.8039.2939.0312,988,900
Apr 30, 201937.4037.5837.0937.5037.254,803,000
Apr 29, 201937.2037.4237.1437.3237.083,037,600
Apr 26, 201936.8237.1936.6237.1936.957,389,300
Apr 25, 201936.9436.9436.5936.6536.412,898,300
Apr 24, 201936.9137.2636.7137.1036.863,069,700
Apr 23, 201936.6237.0036.6236.9636.723,268,100
Apr 22, 201936.5936.6836.2636.6536.412,157,300
Apr 18, 201936.7136.8436.5336.7536.512,119,900
Apr 17, 201937.0037.0636.4936.5936.354,150,100
Apr 16, 201936.7036.9536.4436.8636.627,312,700
Apr 15, 201936.1136.6035.9936.6036.365,244,600
Apr 12, 201935.9036.2035.7336.0835.847,693,400
Apr 11, 201935.8535.9335.6935.8135.589,273,300
Apr 10, 201936.0236.0835.7335.8235.595,095,600
Apr 09, 201936.2036.2635.8135.8735.645,066,700
Apr 08, 201936.2036.5236.1136.4036.164,818,100
Apr 05, 201936.1236.5736.1136.1935.958,554,800
Apr 04, 201936.0036.6535.9936.1435.908,130,400
Apr 03, 201936.6736.7535.9236.0135.777,136,900
Apr 02, 201937.0237.0236.3636.5036.265,215,500
Apr 01, 201937.2437.3636.8336.9236.684,867,400
Mar 29, 201937.1537.2536.6136.9436.703,615,200
Mar 28, 201936.6636.9136.4936.9036.662,304,900
Mar 27, 201936.6536.9236.4036.4736.232,596,900
Mar 26, 201936.3236.6636.2936.5636.323,029,800
Mar 25, 201936.2036.6236.0236.1635.923,017,600
Mar 22, 201936.8137.0236.0836.1335.893,345,400
Mar 21, 201936.2937.0936.1636.9636.722,747,200
Mar 20, 201936.3836.6235.9136.3836.142,839,300
Mar 19, 201936.6236.8236.2436.3736.133,781,900
Mar 18, 201936.5036.5236.1036.4236.184,595,300
Mar 15, 201935.9136.3135.6535.8335.606,559,000
Mar 15, 20190.26 Dividend
Mar 14, 201936.1436.2735.8536.0135.523,182,900
Mar 13, 201936.2636.4236.0136.2735.772,552,500
Mar 12, 201936.1436.3336.0636.0935.592,531,600
Mar 11, 201935.8636.1735.7636.1435.643,167,300
Mar 08, 201935.2235.9435.1235.8835.394,679,200
Mar 07, 201935.4335.7534.7435.6735.186,603,800
Mar 06, 201935.2335.4635.1535.1634.682,422,500
Mar 05, 201935.3735.5035.1935.2334.752,998,700
Mar 04, 201935.4335.6034.9535.3134.834,143,200
Mar 01, 201935.4435.4735.0035.2934.813,765,000
Feb 28, 201935.5135.5135.1035.2734.793,821,800
Feb 27, 201935.3735.7635.0535.5135.023,183,500
Feb 26, 201935.6335.9635.5535.5835.093,482,500
Feb 25, 201935.9836.1835.8235.8335.342,694,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...