Johnson Controls International PLC (JCI) Historical Stock Data
65.16 ↑0.70 (1.09%)
As of May 8, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, JCI is up 0.01% a day on average. There have been 18 days where Johnson Controls International PLC closed green and 12 days where JCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 63.57 | 64.46 | ↑$0.89 (1.40%) | 63.39 | 64.60 | 5.41M |
| 2024-05-06 | 62.28 | 63.38 | ↑$1.10 (1.77%) | 62.10 | 63.44 | 7.29M |
| 2024-05-03 | 61.25 | 62.38 | ↑$1.13 (1.84%) | 60.84 | 62.47 | 7.10M |
| 2024-05-02 | 60.72 | 60.75 | ↑$0.03 (0.05%) | 60.04 | 61.14 | 7.56M |
| 2024-05-01 | 62.07 | 60.47 | ↓$1.60 (-2.58%) | 59.83 | 62.88 | 14.93M |
| 2024-04-30 | 65.32 | 65.07 | ↓$0.25 (-0.38%) | 64.98 | 65.99 | 5.28M |
| 2024-04-29 | 65.12 | 65.31 | ↑$0.19 (0.29%) | 64.99 | 65.61 | 4.76M |
| 2024-04-26 | 64.69 | 65.11 | ↑$0.42 (0.65%) | 64.46 | 65.42 | 6.35M |
| 2024-04-25 | 64.51 | 64.45 | ↓$0.06 (-0.09%) | 63.78 | 64.78 | 5.15M |
| 2024-04-24 | 65.01 | 64.61 | ↓$0.40 (-0.62%) | 63.99 | 65.56 | 7.31M |
| 2024-04-23 | 64.85 | 65.17 | ↑$0.32 (0.49%) | 64.78 | 65.45 | 2.65M |
| 2024-04-22 | 63.70 | 64.64 | ↑$0.94 (1.48%) | 63.70 | 65.15 | 3.19M |
| 2024-04-19 | 63.97 | 63.66 | ↓$0.31 (-0.48%) | 63.56 | 64.50 | 5.20M |
| 2024-04-18 | 64.13 | 63.77 | ↓$0.36 (-0.56%) | 63.71 | 64.60 | 3.26M |
| 2024-04-17 | 64.78 | 63.69 | ↓$1.09 (-1.68%) | 63.16 | 64.78 | 3.90M |
| 2024-04-16 | 64.11 | 64.23 | ↑$0.12 (0.19%) | 63.51 | 64.41 | 3.63M |
| 2024-04-15 | 66.21 | 64.40 | ↓$1.81 (-2.73%) | 64.18 | 66.30 | 3.38M |
| 2024-04-12 | 64.57 | 65.29 | ↑$0.72 (1.12%) | 64.50 | 65.48 | 4.67M |
| 2024-04-11 | 65.78 | 65.17 | ↓$0.61 (-0.93%) | 64.35 | 65.86 | 3.41M |
| 2024-04-10 | 64.85 | 65.41 | ↑$0.56 (0.86%) | 64.62 | 65.51 | 3.93M |
| 2024-04-09 | 64.87 | 65.66 | ↑$0.79 (1.22%) | 64.46 | 65.72 | 3.60M |
| 2024-04-08 | 65.45 | 64.85 | ↓$0.60 (-0.92%) | 64.81 | 65.55 | 3.76M |
| 2024-04-05 | 64.61 | 65.19 | ↑$0.58 (0.90%) | 64.56 | 65.45 | 3.03M |
| 2024-04-04 | 66.30 | 64.39 | ↓$1.91 (-2.88%) | 64.14 | 66.49 | 5.87M |
| 2024-04-03 | 65.50 | 65.52 | ↑$0.02 (0.03%) | 65.27 | 66.16 | 4.70M |
| 2024-04-02 | 65.21 | 65.50 | ↑$0.29 (0.44%) | 64.89 | 65.58 | 5.64M |
| 2024-04-01 | 65.37 | 65.13 | ↓$0.24 (-0.37%) | 64.67 | 65.45 | 4.78M |
| 2024-03-28 | 64.98 | 65.32 | ↑$0.34 (0.52%) | 64.78 | 65.40 | 7.77M |
| 2024-03-27 | 64.37 | 64.87 | ↑$0.50 (0.78%) | 64.10 | 64.88 | 4.13M |
| 2024-03-26 | 63.79 | 64.10 | ↑$0.31 (0.49%) | 63.62 | 64.45 | 5.95M |
Create an account or log in to view more rows.
$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
$JCI finally a pullback
$JCI my hands are made out of diamonds
$JCI said y’all dumb af
$JCI the trend is your friend
until the end.
$JCI time to short this