Johnson Controls International PLC (JCI) Historical Stock Data
82.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCI is up 0.20% a day on average. There have been 12 days where Johnson Controls International PLC closed green and 18 days where JCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 83.61 | 82.98 | ↓$0.63 (-0.75%) | 82.58 | 83.69 | 3.62M |
| 2024-11-19 | 82.90 | 83.53 | ↑$0.63 (0.76%) | 82.47 | 83.91 | 3.40M |
| 2024-11-18 | 84.27 | 83.65 | ↓$0.62 (-0.74%) | 83.59 | 84.50 | 2.29M |
| 2024-11-15 | 84.58 | 84.40 | ↓$0.18 (-0.21%) | 84.30 | 85.23 | 3.14M |
| 2024-11-14 | 85.41 | 85.14 | ↓$0.27 (-0.32%) | 84.88 | 85.98 | 3.52M |
| 2024-11-13 | 85.44 | 85.71 | ↑$0.27 (0.32%) | 85.25 | 86.42 | 2.77M |
| 2024-11-12 | 86.09 | 85.16 | ↓$0.93 (-1.08%) | 84.58 | 86.89 | 3.61M |
| 2024-11-11 | 84.78 | 86.60 | ↑$1.82 (2.15%) | 84.78 | 87.16 | 5.41M |
| 2024-11-08 | 81.87 | 84.62 | ↑$2.75 (3.36%) | 81.86 | 84.79 | 3.07M |
| 2024-11-07 | 81.46 | 81.91 | ↑$0.45 (0.55%) | 80.27 | 82.21 | 4.05M |
| 2024-11-06 | 77.55 | 81.47 | ↑$3.92 (5.05%) | 77.10 | 81.97 | 6.11M |
| 2024-11-05 | 74.03 | 74.86 | ↑$0.83 (1.12%) | 73.92 | 74.99 | 4.25M |
| 2024-11-04 | 75.31 | 74.23 | ↓$1.08 (-1.43%) | 73.81 | 75.85 | 3.41M |
| 2024-11-01 | 75.95 | 75.50 | ↓$0.45 (-0.59%) | 75.37 | 76.20 | 1.78M |
| 2024-10-31 | 75.90 | 75.55 | ↓$0.35 (-0.46%) | 75.39 | 76.52 | 2.60M |
| 2024-10-30 | 76.39 | 76.32 | ↓$0.07 (-0.09%) | 76.09 | 76.81 | 3.83M |
| 2024-10-29 | 77.10 | 77.07 | ↓$0.03 (-0.04%) | 76.50 | 77.45 | 3.03M |
| 2024-10-28 | 77.32 | 77.73 | ↑$0.41 (0.53%) | 77.20 | 77.99 | 7.18M |
| 2024-10-25 | 77.35 | 76.74 | ↓$0.61 (-0.79%) | 76.53 | 77.87 | 2.74M |
| 2024-10-24 | 77.12 | 76.86 | ↓$0.26 (-0.34%) | 75.73 | 77.26 | 4M |
| 2024-10-23 | 76.44 | 76.48 | ↑$0.04 (0.05%) | 76.10 | 77.57 | 3.29M |
| 2024-10-22 | 76.91 | 76.64 | ↓$0.27 (-0.35%) | 76.06 | 77.21 | 1.42M |
| 2024-10-21 | 77.47 | 77.17 | ↓$0.30 (-0.39%) | 76.73 | 77.88 | 2.53M |
| 2024-10-18 | 77.65 | 77.44 | ↓$0.21 (-0.27%) | 77.02 | 77.75 | 2.57M |
| 2024-10-17 | 77.10 | 77.25 | ↑$0.15 (0.19%) | 76.60 | 77.39 | 2.41M |
| 2024-10-16 | 76.69 | 76.39 | ↓$0.30 (-0.39%) | 76.11 | 77.09 | 2.55M |
| 2024-10-15 | 77.52 | 76.60 | ↓$0.92 (-1.19%) | 76.48 | 77.75 | 2.92M |
| 2024-10-14 | 77.43 | 77.68 | ↑$0.25 (0.32%) | 77.14 | 77.75 | 1.82M |
| 2024-10-11 | 76.43 | 77.61 | ↑$1.18 (1.54%) | 76.36 | 77.83 | 1.87M |
| 2024-10-10 | 77.37 | 76.92 | ↓$0.45 (-0.58%) | 76.65 | 77.48 | 2.20M |
Create an account or log in to view more rows.
$JCI I think I like this stock more everyday
$JCI the greatest stock of all time
will not bow to the shorts
oh yeah
$JCI more shorts the better idc
$JCI The best investment you can make is an investment in yourself or another person
$JCI bears haha
$JCI let it ride
$JCI Buy the dip.
$JCI Hedgies
we aren't going anywhere!
$JCI love when bulls come out
$JCI dont be a POS today