JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201834.6634.7334.3134.5434.543,888,000
Jun 15, 201834.8935.0834.0035.0435.047,690,000
Jun 14, 201835.0035.1634.7834.8934.892,792,100
Jun 13, 201835.2435.2434.6634.9234.924,840,800
Jun 12, 201835.1935.2634.8735.1935.193,487,500
Jun 11, 201835.1335.4234.8535.0935.093,115,700
Jun 08, 201834.9535.1634.8035.1435.143,546,100
Jun 07, 201834.6734.9734.5534.9434.943,243,300
Jun 06, 201834.4734.7234.2434.5734.574,446,100
Jun 05, 201834.2034.5434.1634.5134.513,243,000
Jun 04, 201833.9734.1333.8134.0834.083,424,600
Jun 01, 201833.7734.0433.4633.7333.734,241,500
May 31, 201834.4734.4933.4733.5633.564,499,500
May 30, 201834.3634.6634.0534.4134.413,134,000
May 29, 201834.3534.5733.8134.0634.064,750,100
May 25, 201834.4535.1234.3634.6434.645,770,700
May 24, 201834.2234.6534.0834.4234.424,104,400
May 23, 201835.0035.1133.8634.2234.227,677,000
May 22, 201835.7735.9535.1635.1935.196,522,600
May 21, 201836.1736.3935.6335.7335.736,020,000
May 18, 201836.4536.5635.7935.9535.956,234,600
May 17, 201836.4336.7836.3336.5136.513,624,200
May 16, 201836.2636.6336.1336.4236.423,918,000
May 15, 201836.1836.4036.0736.2736.273,023,900
May 14, 201836.3236.8136.3036.4836.482,814,600
May 11, 201836.7536.8036.1936.3036.303,430,000
May 10, 201836.3436.8936.3136.7236.723,358,700
May 09, 201836.3036.6135.9736.2736.273,403,600
May 08, 201836.3336.5836.0536.2936.295,289,800
May 07, 201836.3236.8736.2536.6536.657,192,200
May 04, 201835.1336.3335.0436.2536.254,309,800
May 03, 201835.1435.6434.6335.3935.395,149,500
May 02, 201835.9636.0034.9935.3135.316,465,300
May 01, 201834.5935.9734.3535.9435.948,402,500
Apr 30, 201834.4434.6333.8433.8733.875,415,900
Apr 27, 201834.2334.6933.9634.4734.475,021,300
Apr 26, 201833.8334.4433.6534.3434.345,538,900
Apr 25, 201833.1233.7932.8933.7933.795,152,800
Apr 24, 201834.3034.4132.9933.2733.275,633,600
Apr 23, 201834.2934.5534.0034.1534.155,283,400
Apr 20, 201834.2334.6334.0934.2734.276,002,500
Apr 19, 201834.2034.3233.7834.0134.014,022,000
Apr 18, 201834.4634.6134.2534.4434.443,692,800
Apr 17, 201834.7934.8434.2534.2934.293,716,800
Apr 16, 201834.2334.8034.1734.7034.705,453,100
Apr 13, 201834.5634.6733.9134.0834.084,627,600
Apr 12, 201834.3834.4534.0834.2134.214,674,800
Apr 11, 201833.4834.4733.2934.3034.304,901,400
Apr 10, 201833.6634.0633.4433.7233.729,458,200
Apr 09, 201833.8133.9733.2333.2633.264,831,200
Apr 06, 201834.4234.5233.4333.6433.644,806,200
Apr 05, 201834.1635.1433.9234.6034.605,741,100
Apr 04, 201833.9135.0933.7735.0035.004,005,500
Apr 03, 201833.9834.4633.5734.4334.434,655,000
Apr 02, 201835.0635.1433.5533.9333.934,588,500
Mar 29, 201834.4235.4834.4235.2435.244,209,300
Mar 28, 201834.4334.5633.9234.2934.296,098,100
Mar 27, 201834.8635.1234.0934.3234.324,581,600
Mar 26, 201834.7235.0033.8934.9434.945,403,900
Mar 23, 201835.5035.6934.2134.3334.335,598,100
Mar 22, 201836.0236.4235.4335.5035.506,112,800
Mar 21, 201835.9836.7635.8536.3336.334,170,500
Mar 20, 201836.4336.5135.6135.8535.857,017,700
Mar 19, 201836.6936.8636.1336.4136.414,151,000
Mar 16, 201836.7336.9136.5636.7036.707,465,100
Mar 16, 20180.26 Dividend
Mar 15, 201837.2937.3436.7737.0536.795,288,700
Mar 14, 201839.0539.0537.1537.2236.967,578,500
Mar 13, 201839.0139.6938.8138.8838.614,590,200
Mar 12, 201839.2539.5138.4338.7038.436,003,200
Mar 09, 201837.8138.5437.6738.5438.273,016,600
Mar 08, 201837.1837.6537.0337.6337.373,926,700
Mar 07, 201836.9237.1536.3337.0736.814,190,400
Mar 06, 201837.0537.5436.8737.3937.133,705,600
Mar 05, 201836.0837.0236.0436.9236.665,658,800
Mar 02, 201835.5136.3534.9936.2736.026,717,200
Mar 01, 201836.8736.8735.0635.9035.659,791,600
Feb 28, 201838.0338.1836.8736.8736.614,555,400
Feb 27, 201838.7338.9938.0238.0237.753,527,500
Feb 26, 201838.8739.0038.4038.7438.473,046,100
Feb 23, 201838.1338.8538.0538.8238.553,319,400
Feb 22, 201838.1038.6737.8337.9837.713,766,300
Feb 21, 201837.8638.5537.8237.8537.582,956,000
Feb 20, 201838.1938.4737.7537.8737.603,563,700
Feb 16, 201838.1738.8438.0938.4238.155,131,200
Feb 15, 201837.7538.2637.4538.1937.926,726,100
Feb 14, 201837.1037.6837.1037.5137.257,114,200
Feb 13, 201837.2637.8237.1337.3937.134,508,500
Feb 12, 201836.5837.6336.5237.4137.158,825,000
Feb 09, 201836.9737.1335.4336.2936.048,006,900
Feb 08, 201837.6137.7236.5336.5536.295,363,400
Feb 07, 201837.5138.2437.4537.6037.345,186,800
Feb 06, 201836.9138.0036.4637.6237.367,436,100
Feb 05, 201839.3339.5437.4737.5237.267,449,900
Feb 02, 201839.4239.9239.4139.5339.255,307,500
Feb 01, 201838.7940.2038.7839.8139.538,174,200
Jan 31, 201840.1840.4138.3639.1338.868,171,800
Jan 30, 201840.2340.4239.3039.8439.566,945,800
Jan 29, 201841.2641.4440.4040.4640.185,990,200
Jan 26, 201840.9541.5340.7941.4341.148,190,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...