JCI - Johnson Controls International plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201944.3144.3644.1844.2244.221,430,925
Sep 19, 201944.1344.5043.8544.0344.033,204,400
Sep 18, 201943.9044.1643.6844.1144.114,360,800
Sep 17, 201943.6344.0643.5143.8643.863,989,600
Sep 16, 201943.8543.9843.5743.7143.713,173,300
Sep 13, 201944.3144.4343.8344.0444.043,659,800
Sep 13, 20190.26 Dividend
Sep 12, 201944.3244.5043.9844.3044.043,703,500
Sep 11, 201943.0844.1243.0244.1243.865,124,100
Sep 10, 201942.9843.2542.8042.9742.724,191,000
Sep 09, 201942.9342.9342.3042.8942.644,637,000
Sep 06, 201943.0343.2142.7642.8242.573,731,600
Sep 05, 201942.7643.3042.7042.8542.604,681,100
Sep 04, 201942.4142.5942.2942.4042.154,946,800
Sep 03, 201942.4242.4241.8442.0141.763,772,600
Aug 30, 201942.9043.0942.5242.6942.444,049,100
Aug 29, 201942.9843.1642.3542.6242.375,835,700
Aug 28, 201941.7842.5741.6242.5442.292,928,100
Aug 27, 201941.9142.2141.7341.9941.745,574,000
Aug 26, 201941.4741.6741.2341.5941.354,297,200
Aug 23, 201941.9242.3741.0341.2941.056,418,400
Aug 22, 201942.9943.2241.9642.1341.885,080,700
Aug 21, 201942.7743.1542.6742.9042.654,361,900
Aug 20, 201942.6043.1542.3342.3742.123,793,900
Aug 19, 201942.7643.0542.6142.6442.394,262,400
Aug 16, 201941.8542.5141.8142.3342.084,848,500
Aug 15, 201941.6541.7541.2841.5441.305,091,400
Aug 14, 201942.3042.3841.4541.5141.274,527,800
Aug 13, 201941.7642.8941.7542.8742.624,863,800
Aug 12, 201942.1742.3141.7841.8541.602,157,900
Aug 09, 201942.4842.6841.9942.3142.062,972,400
Aug 08, 201942.0342.6842.0142.6042.354,707,200
Aug 07, 201941.4641.9741.1141.8841.634,222,300
Aug 06, 201941.2442.0041.2241.8741.624,536,600
Aug 05, 201941.4241.9140.9941.4041.165,493,700
Aug 02, 201941.8242.4141.7241.9341.684,375,700
Aug 01, 201942.1742.8341.5942.0141.766,032,700
Jul 31, 201941.4542.8541.3242.4442.198,660,400
Jul 30, 201940.7441.2940.6341.2741.033,695,000
Jul 29, 201941.2341.3240.7740.9140.673,405,800
Jul 26, 201941.0941.3740.9341.2040.962,874,600
Jul 25, 201941.4441.5741.0341.1240.883,160,000
Jul 24, 201940.9141.4840.7841.4041.163,074,700
Jul 23, 201941.2441.2640.7241.0640.824,628,900
Jul 22, 201941.0041.2240.8541.0040.762,729,200
Jul 19, 201941.3941.5941.2641.3241.083,216,600
Jul 18, 201940.9341.3340.6741.1740.932,873,100
Jul 17, 201942.0842.0841.0341.0640.824,453,800
Jul 16, 201941.8242.1541.7242.0641.813,424,500
Jul 15, 201941.5441.8541.2941.8241.574,185,000
Jul 12, 201941.2641.5841.1941.5441.306,417,800
Jul 11, 201941.4141.5341.0741.3341.094,286,900
Jul 10, 201941.6841.8941.3141.3341.093,635,800
Jul 09, 201941.6641.8041.4441.6541.414,571,800
Jul 08, 201942.0042.1841.4941.6941.455,176,600
Jul 05, 201941.3041.9041.2541.8741.623,023,500
Jul 03, 201941.6841.9441.5741.8341.582,952,700
Jul 02, 201941.8942.0741.5841.6441.404,368,400
Jul 01, 201941.6841.9141.4741.8941.643,762,100
Jun 28, 201940.6141.4040.5241.3141.075,236,400
Jun 27, 201940.6240.6740.3940.5340.294,981,100
Jun 26, 201940.5540.8340.4140.6240.384,252,300
Jun 25, 201940.6041.0140.3840.5840.345,953,100
Jun 24, 201939.9940.8839.8640.4440.207,712,600
Jun 21, 201939.4640.0939.2940.0939.8527,707,400
Jun 21, 20190.26 Dividend
Jun 20, 201939.3139.8239.1639.7039.217,667,200
Jun 19, 201939.5839.6638.7639.0638.586,177,800
Jun 18, 201939.4639.9939.2839.6639.176,630,800
Jun 17, 201940.0540.1039.1639.1738.696,890,500
Jun 14, 201940.0840.2039.7739.9539.464,964,800
Jun 13, 201939.8240.3239.5040.2739.775,996,200
Jun 12, 201938.9940.0438.9539.5339.048,776,200
Jun 11, 201938.9039.0038.7438.8738.398,044,300
Jun 10, 201939.0839.2038.8038.8138.338,651,400
Jun 07, 201939.4739.5539.0439.1138.639,042,000
Jun 06, 201939.4539.4939.0039.4538.967,369,500
Jun 05, 201939.8339.9339.2939.4638.9717,685,700
Jun 04, 201938.9139.5838.7039.5539.0614,166,300
Jun 03, 201939.4139.4838.5039.0038.5222,706,800
May 31, 201938.5438.8138.4738.5238.0427,662,400
May 30, 201938.4138.9638.4038.9338.4525,331,900
May 29, 201938.3538.4237.9638.2537.7817,837,600
May 28, 201938.6138.7438.4438.4637.9813,800,200
May 24, 201938.8438.9438.4738.5138.0314,041,200
May 23, 201939.0539.1138.7438.7638.2815,821,100
May 22, 201939.2939.4339.1139.2138.727,390,800
May 21, 201939.1839.5239.1139.4939.006,483,700
May 20, 201938.8639.1238.7439.0938.616,675,500
May 17, 201939.0039.1838.8638.9538.475,040,900
May 16, 201939.0739.3438.9339.1838.695,678,400
May 15, 201939.2039.3039.0439.0538.576,203,600
May 14, 201939.2139.5939.1239.2538.765,727,000
May 13, 201939.0739.4538.9939.1038.627,744,700
May 10, 201939.3339.8039.0439.6839.195,353,700
May 09, 201939.1539.6139.0639.5939.106,883,000
May 08, 201939.1739.6039.1139.3838.896,987,200
May 07, 201939.3539.5338.9539.2538.765,142,800
May 06, 201939.1939.6938.9339.5939.103,644,800
May 03, 201939.1539.6139.0739.5839.093,700,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...