Johnson Controls International PLC (JCI) Historical Stock Data
80.64 ↑1.93 (2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCI is down -0.03% a day on average. There have been 11 days where Johnson Controls International PLC closed green and 19 days where JCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 78.60 | 80.64 | ↑$2.04 (2.60%) | 78.27 | 81.03 | 6.31M |
| 2024-12-19 | 80.05 | 78.71 | ↓$1.34 (-1.67%) | 78.50 | 81.30 | 3.63M |
| 2024-12-18 | 82.69 | 78.82 | ↓$3.87 (-4.68%) | 78.75 | 82.85 | 4.05M |
| 2024-12-17 | 83.41 | 81.85 | ↓$1.56 (-1.87%) | 81.58 | 83.99 | 3.02M |
| 2024-12-16 | 82.34 | 84.02 | ↑$1.68 (2.04%) | 81.89 | 84.64 | 4.60M |
| 2024-12-13 | 83.02 | 82.63 | ↓$0.39 (-0.47%) | 82.51 | 83.76 | 2.34M |
| 2024-12-12 | 84.02 | 83.33 | ↓$0.69 (-0.82%) | 83.31 | 84.31 | 2.09M |
| 2024-12-11 | 83.28 | 84.02 | ↑$0.74 (0.89%) | 82.54 | 84.17 | 3.31M |
| 2024-12-10 | 83.50 | 82.78 | ↓$0.72 (-0.86%) | 82.20 | 83.61 | 2.88M |
| 2024-12-09 | 83.99 | 83.92 | ↓$0.07 (-0.08%) | 83.74 | 85.13 | 4.34M |
| 2024-12-06 | 83.37 | 84.34 | ↑$0.97 (1.16%) | 83.10 | 84.37 | 2.74M |
| 2024-12-05 | 83.27 | 83.09 | ↓$0.18 (-0.22%) | 83.00 | 84.00 | 2.05M |
| 2024-12-04 | 82.24 | 83.79 | ↑$1.55 (1.88%) | 82.02 | 84.16 | 2.46M |
| 2024-12-03 | 83.64 | 82.48 | ↓$1.16 (-1.39%) | 82.44 | 84.09 | 2.08M |
| 2024-12-02 | 84.16 | 83.67 | ↓$0.49 (-0.58%) | 83.66 | 84.43 | 1.84M |
| 2024-11-29 | 84.17 | 83.86 | ↓$0.31 (-0.37%) | 83.86 | 85.58 | 2.90M |
| 2024-11-27 | 83.92 | 83.71 | ↓$0.21 (-0.25%) | 83.37 | 84.48 | 2.18M |
| 2024-11-26 | 83.03 | 83.75 | ↑$0.72 (0.87%) | 82.32 | 84.12 | 3.58M |
| 2024-11-25 | 84.13 | 83.34 | ↓$0.79 (-0.94%) | 83.28 | 84.43 | 4.76M |
| 2024-11-22 | 83.77 | 83.45 | ↓$0.32 (-0.38%) | 83.14 | 84.17 | 3.60M |
| 2024-11-21 | 83.45 | 83.99 | ↑$0.54 (0.65%) | 83.08 | 84.75 | 2.28M |
| 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 |
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