Johnson Controls International plc (JCI) Historical Stock Data
52.37 ↑0.56 (1.08%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, JCI is down -0.24% a day on average. There have been 15 days where Johnson Controls International plc closed green and 15 days where JCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 52.73 | 52.37 | ↓$0.36 (-0.68%) | 51.65 | 52.94 | 3.97M |
| 2022-05-16 | 51.86 | 51.81 | ↓$0.05 (-0.10%) | 50.88 | 52.27 | 4.01M |
| 2022-05-13 | 51.58 | 52.21 | ↑$0.63 (1.22%) | 51.29 | 52.66 | 3.68M |
| 2022-05-12 | 50.59 | 51.01 | ↑$0.42 (0.83%) | 49.43 | 51.71 | 5.75M |
| 2022-05-11 | 51.05 | 51.03 | ↓$0.02 (-0.04%) | 50.82 | 53.15 | 8.96M |
| 2022-05-10 | 52.48 | 51.20 | ↓$1.28 (-2.44%) | 50.14 | 52.83 | 5.80M |
| 2022-05-09 | 52.57 | 51.77 | ↓$0.80 (-1.52%) | 51.02 | 52.74 | 6.50M |
| 2022-05-06 | 53.78 | 53.26 | ↓$0.52 (-0.97%) | 52.50 | 53.80 | 7.35M |
| 2022-05-05 | 55.87 | 54.18 | ↓$1.69 (-3.02%) | 53.68 | 55.87 | 9.22M |
| 2022-05-04 | 54.06 | 56.52 | ↑$2.46 (4.55%) | 51.80 | 56.84 | 17.15M |
| 2022-05-03 | 61.49 | 61.91 | ↑$0.42 (0.68%) | 61.32 | 62.33 | 4.81M |
| 2022-05-02 | 60.23 | 61.55 | ↑$1.32 (2.19%) | 59.90 | 61.67 | 6.11M |
| 2022-04-29 | 61.29 | 59.87 | ↓$1.42 (-2.32%) | 59.82 | 61.64 | 4.60M |
| 2022-04-28 | 61.08 | 61.50 | ↑$0.42 (0.69%) | 59.55 | 61.96 | 3.77M |
| 2022-04-27 | 60.32 | 60.84 | ↑$0.52 (0.86%) | 60.05 | 61.62 | 6.92M |
| 2022-04-26 | 62.08 | 60.38 | ↓$1.70 (-2.74%) | 60.37 | 62.62 | 3.23M |
| 2022-04-25 | 62.40 | 62.71 | ↑$0.31 (0.50%) | 61.22 | 62.73 | 3.97M |
| 2022-04-22 | 64.69 | 62.93 | ↓$1.76 (-2.72%) | 62.84 | 64.79 | 3.77M |
| 2022-04-21 | 65.91 | 65.14 | ↓$0.77 (-1.17%) | 64.83 | 66.61 | 3.71M |
| 2022-04-20 | 64.25 | 65.10 | ↑$0.85 (1.32%) | 64.24 | 65.64 | 2.56M |
| 2022-04-19 | 62.23 | 63.53 | ↑$1.30 (2.09%) | 62.19 | 63.64 | 2.14M |
| 2022-04-18 | 61.56 | 61.86 | ↑$0.30 (0.49%) | 61.48 | 62.44 | 2.44M |
| 2022-04-14 | 62.86 | 61.53 | ↓$1.33 (-2.12%) | 61.39 | 63.10 | 3.88M |
| 2022-04-13 | 62.26 | 62.67 | ↑$0.41 (0.66%) | 62.13 | 62.84 | 2.69M |
| 2022-04-12 | 63.59 | 62.15 | ↓$1.44 (-2.26%) | 61.56 | 64.63 | 3.80M |
| 2022-04-11 | 64.19 | 63.34 | ↓$0.85 (-1.32%) | 63.13 | 64.57 | 4.35M |
| 2022-04-08 | 65.63 | 64.50 | ↓$1.13 (-1.72%) | 64.29 | 65.66 | 2.88M |
| 2022-04-07 | 65.06 | 65.51 | ↑$0.45 (0.69%) | 64.66 | 65.84 | 3.98M |
| 2022-04-06 | 65.29 | 65.86 | ↑$0.57 (0.87%) | 64.75 | 65.97 | 4.64M |
| 2022-04-05 | 66.09 | 66.20 | ↑$0.11 (0.17%) | 66.00 | 66.98 | 4.14M |
Create an account or log in to view more rows.
$JCI wtf is going on?
$JCI what happens?
$JCI we need to get moving
$JCI Very bullish action
$JCI do u adivise to buy more monday
$JCI NOT SELLING.