JCI - Johnson Controls International plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201939.2939.3839.1139.3539.352,695,971
May 21, 201939.1839.5239.1139.4939.496,483,700
May 20, 201938.8639.1238.7439.0939.096,675,500
May 17, 201939.0039.1838.8638.9538.955,040,900
May 16, 201939.0739.3438.9339.1839.185,678,400
May 15, 201939.2039.3039.0439.0539.056,203,600
May 14, 201939.2139.5939.1239.2539.255,727,000
May 13, 201939.0739.4538.9939.1039.107,744,700
May 10, 201939.3339.8039.0439.6839.685,353,700
May 09, 201939.1539.6139.0639.5939.596,883,000
May 08, 201939.1739.6039.1139.3839.386,987,200
May 07, 201939.3539.5338.9539.2539.255,142,800
May 06, 201939.1939.6938.9339.5939.593,644,800
May 03, 201939.1539.6139.0739.5839.583,700,400
May 02, 201939.2539.3338.7238.9838.987,163,500
May 01, 201939.0339.8438.8039.2939.2912,988,900
Apr 30, 201937.4037.5837.0937.5037.504,803,000
Apr 29, 201937.2037.4237.1437.3237.323,037,600
Apr 26, 201936.8237.1936.6237.1937.197,389,300
Apr 25, 201936.9436.9436.5936.6536.652,898,300
Apr 24, 201936.9137.2636.7137.1037.103,069,700
Apr 23, 201936.6237.0036.6236.9636.963,268,100
Apr 22, 201936.5936.6836.2636.6536.652,157,300
Apr 18, 201936.7136.8436.5336.7536.752,119,900
Apr 17, 201937.0037.0636.4936.5936.594,150,100
Apr 16, 201936.7036.9536.4436.8636.867,312,700
Apr 15, 201936.1136.6035.9936.6036.605,244,600
Apr 12, 201935.9036.2035.7336.0836.087,693,400
Apr 11, 201935.8535.9335.6935.8135.819,273,300
Apr 10, 201936.0236.0835.7335.8235.825,095,600
Apr 09, 201936.2036.2635.8135.8735.875,066,700
Apr 08, 201936.2036.5236.1136.4036.404,818,100
Apr 05, 201936.1236.5736.1136.1936.198,554,800
Apr 04, 201936.0036.6535.9936.1436.148,130,400
Apr 03, 201936.6736.7535.9236.0136.017,136,900
Apr 02, 201937.0237.0236.3636.5036.505,215,500
Apr 01, 201937.2437.3636.8336.9236.924,867,400
Mar 29, 201937.1537.2536.6136.9436.943,615,200
Mar 28, 201936.6636.9136.4936.9036.902,304,900
Mar 27, 201936.6536.9236.4036.4736.472,596,900
Mar 26, 201936.3236.6636.2936.5636.563,029,800
Mar 25, 201936.2036.6236.0236.1636.163,017,600
Mar 22, 201936.8137.0236.0836.1336.133,345,400
Mar 21, 201936.2937.0936.1636.9636.962,747,200
Mar 20, 201936.3836.6235.9136.3836.382,839,300
Mar 19, 201936.6236.8236.2436.3736.373,781,900
Mar 18, 201936.5036.5236.1036.4236.424,595,300
Mar 15, 201935.9136.3135.6535.8335.836,559,000
Mar 15, 20190.26 Dividend
Mar 14, 201936.1436.2735.8536.0135.753,182,900
Mar 13, 201936.2636.4236.0136.2736.012,552,500
Mar 12, 201936.1436.3336.0636.0935.832,531,600
Mar 11, 201935.8636.1735.7636.1435.883,167,300
Mar 08, 201935.2235.9435.1235.8835.624,679,200
Mar 07, 201935.4335.7534.7435.6735.416,603,800
Mar 06, 201935.2335.4635.1535.1634.912,422,500
Mar 05, 201935.3735.5035.1935.2334.982,998,700
Mar 04, 201935.4335.6034.9535.3135.064,143,200
Mar 01, 201935.4435.4735.0035.2935.043,765,000
Feb 28, 201935.5135.5135.1035.2735.023,821,800
Feb 27, 201935.3735.7635.0535.5135.253,183,500
Feb 26, 201935.6335.9635.5535.5835.323,482,500
Feb 25, 201935.9836.1835.8235.8335.572,694,800
Feb 22, 201935.7035.9735.5135.7735.513,499,800
Feb 21, 201935.2535.7635.1835.5935.334,487,600
Feb 20, 201934.9535.5034.8735.4335.173,478,000
Feb 19, 201934.8835.0934.7534.9134.662,793,500
Feb 15, 201934.8635.2434.7635.1034.853,407,600
Feb 14, 201934.5834.9434.4834.6534.402,654,200
Feb 13, 201934.7535.1434.7234.8334.583,771,100
Feb 12, 201934.2634.7434.2634.6134.365,415,500
Feb 11, 201934.1234.3833.9534.0733.824,073,700
Feb 08, 201933.7234.0133.3434.0033.754,308,700
Feb 07, 201933.9534.0933.4533.8933.656,616,000
Feb 06, 201934.0334.3933.9534.1233.874,357,100
Feb 05, 201933.7934.1233.6034.0433.794,083,900
Feb 04, 201933.0933.8433.0933.8233.587,255,900
Feb 01, 201933.7234.1032.9033.2533.016,945,000
Jan 31, 201932.9933.8832.7733.7733.537,861,100
Jan 30, 201932.9433.3032.5833.0932.854,546,800
Jan 29, 201932.6133.0332.6132.8232.583,791,800
Jan 28, 201932.4132.8332.1132.6932.455,234,400
Jan 25, 201932.6233.0232.5732.7132.473,050,700
Jan 24, 201932.0132.4231.9932.2732.043,096,900
Jan 23, 201932.6232.7031.8232.0431.814,237,400
Jan 22, 201932.5532.5832.0632.5532.315,963,400
Jan 18, 201932.3733.0632.3032.7332.495,493,100
Jan 17, 201931.4932.3531.4432.2632.034,449,300
Jan 16, 201931.6431.9931.6431.6731.443,528,100
Jan 15, 201932.2532.4031.4831.7131.484,707,900
Jan 14, 201931.9832.6431.9832.3732.145,315,100
Jan 11, 201931.5032.3531.5032.1831.956,557,400
Jan 10, 201931.7032.1531.5831.8831.654,885,400
Jan 09, 201932.0432.2131.4431.9731.744,273,300
Jan 08, 201932.1032.4031.5331.9431.715,591,600
Jan 07, 201931.3332.0431.2031.7231.495,555,000
Jan 04, 201930.4231.4030.4231.2130.986,400,300
Jan 03, 201930.3230.7329.9530.0129.795,661,000
Jan 02, 201929.3030.5129.1630.5030.285,291,900
Dec 31, 201829.6529.9129.1529.6529.446,441,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...